Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGE Energy (NQ: MGEE )

80.13 +1.99 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.883 8.939 8.883 8.886 336,255 -0.02(-0.19%)
Mar 30, 2010 8.787 8.918 8.765 8.903 453,270 +0.15(+1.71%)
Mar 29, 2010 8.713 8.771 8.653 8.753 99,082 +0.08(+0.94%)
Mar 26, 2010 8.647 8.740 8.591 8.672 440,146 +0.03(+0.35%)
Mar 25, 2010 8.785 8.805 8.637 8.642 271,803 -0.07(-0.79%)
Mar 24, 2010 8.859 8.889 8.688 8.710 346,093 -0.17(-1.93%)
Mar 23, 2010 8.851 8.897 8.806 8.882 268,582 +0.01(+0.10%)
Mar 22, 2010 8.805 8.903 8.785 8.873 237,574 -0.03(-0.29%)
Mar 19, 2010 8.884 8.899 8.801 8.899 737,141 +0.07(+0.78%)
Mar 18, 2010 8.885 8.896 8.820 8.830 128,537 -0.06(-0.67%)
Mar 17, 2010 8.878 8.908 8.822 8.890 147,646 +0.02(+0.19%)
Mar 16, 2010 8.883 8.883 8.803 8.873 198,918 +0.03(+0.34%)
Mar 15, 2010 8.808 8.868 8.675 8.843 245,926 +0.05(+0.54%)
Mar 12, 2010 8.886 8.886 8.678 8.796 342,503 -0.05(-0.53%)
Mar 11, 2010 8.755 8.848 8.725 8.843 311,498 +0.02(+0.19%)
Mar 10, 2010 8.781 8.861 8.730 8.826 290,879 +0.06(+0.64%)
Mar 09, 2010 8.715 8.773 8.705 8.770 183,448 +0.05(+0.59%)
Mar 08, 2010 8.709 8.751 8.646 8.719 138,459 +0.01(+0.10%)
Mar 05, 2010 8.595 8.713 8.552 8.710 231,590 +0.12(+1.35%)
Mar 04, 2010 8.564 8.595 8.464 8.595 213,686 +0.07(+0.85%)
Mar 03, 2010 8.564 8.693 8.502 8.522 311,085 +0.00(+0.00%)
Mar 02, 2010 8.494 8.577 8.434 8.522 546,748 +0.06(+0.76%)
Mar 01, 2010 8.397 8.488 8.362 8.457 384,346 +0.12(+1.39%)
Feb 26, 2010 8.560 8.591 8.332 8.342 649,336 -0.18(-2.16%)
Feb 25, 2010 8.516 8.551 8.433 8.526 220,468 +0.12(+1.47%)
Feb 24, 2010 8.407 8.446 8.319 8.402 207,339 +0.03(+0.40%)
Feb 23, 2010 8.440 8.452 8.347 8.369 318,365 -0.05(-0.60%)
Feb 22, 2010 8.431 8.527 8.407 8.419 250,709 +0.04(+0.45%)
Feb 19, 2010 8.276 8.384 8.233 8.381 349,898 +0.12(+1.42%)
Feb 18, 2010 8.200 8.264 8.166 8.264 224,541 +0.08(+0.98%)
Feb 17, 2010 8.154 8.194 8.098 8.184 352,354 +0.08(+0.99%)
Feb 16, 2010 8.040 8.104 8.018 8.104 256,538 +0.11(+1.31%)
Feb 15, 2010 7.945 8.026 7.930 7.999 240,561 +0.00(+0.00%)
Feb 12, 2010 7.945 8.026 7.930 7.999 240,561 +0.00(+0.00%)
Feb 11, 2010 7.904 8.008 7.847 7.999 245,889 +0.06(+0.74%)
Feb 10, 2010 7.879 7.940 7.823 7.940 257,784 +0.02(+0.27%)
Feb 09, 2010 7.938 7.938 7.846 7.919 514,531 +0.07(+0.86%)
Feb 08, 2010 7.981 7.981 7.839 7.852 364,660 -0.11(-1.43%)
Feb 05, 2010 7.946 7.965 7.845 7.965 551,407 +0.06(+0.74%)
Feb 04, 2010 8.050 8.062 7.882 7.906 740,109 -0.16(-1.93%)
Feb 03, 2010 8.081 8.120 8.040 8.062 444,671 -0.03(-0.36%)
Feb 02, 2010 8.199 8.199 8.091 8.091 425,272 -0.08(-0.93%)
Feb 01, 2010 8.174 8.179 8.094 8.167 281,139 +0.01(+0.10%)
Jan 29, 2010 8.210 8.210 8.110 8.159 941,618 -0.00(-0.05%)
Jan 28, 2010 8.275 8.275 8.092 8.163 383,448 -0.10(-1.22%)
Jan 27, 2010 8.181 8.269 8.159 8.264 149,966 +0.03(+0.31%)
Jan 26, 2010 8.265 8.307 8.231 8.238 272,427 -0.06(-0.71%)
Jan 25, 2010 8.312 8.331 8.112 8.297 313,065 +0.08(+1.02%)
Jan 22, 2010 8.325 8.350 8.181 8.213 329,503 -0.10(-1.16%)
Jan 21, 2010 8.525 8.583 8.239 8.310 469,166 -0.18(-2.08%)
Jan 20, 2010 8.550 8.550 8.333 8.487 317,932 -0.12(-1.42%)
Jan 19, 2010 8.555 8.608 8.508 8.608 379,909 +0.04(+0.49%)
Jan 18, 2010 8.706 8.706 8.461 8.566 380,647 +0.00(+0.00%)
Jan 15, 2010 8.706 8.706 8.461 8.566 380,647 -0.09(-1.07%)
Jan 14, 2010 8.671 8.715 8.647 8.659 120,466 -0.01(-0.15%)
Jan 13, 2010 8.652 8.691 8.591 8.672 213,529 +0.05(+0.59%)
Jan 12, 2010 8.550 8.665 8.550 8.621 236,801 +0.03(+0.34%)
Jan 11, 2010 8.658 8.660 8.545 8.592 140,157 -0.00(-0.05%)
Jan 08, 2010 8.567 8.598 8.525 8.596 209,781 +0.05(+0.64%)
Jan 07, 2010 8.561 8.563 8.480 8.541 256,521 -0.00(-0.05%)
Jan 06, 2010 8.565 8.611 8.523 8.545 347,829 -0.00(-0.05%)
Jan 05, 2010 8.825 8.833 8.542 8.550 1,114,864 -0.26(-2.96%)
Jan 04, 2010 8.823 8.832 8.735 8.810 219,623 +0.09(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.