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

MGE Energy (NQ: MGEE )

76.95 -0.63 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2009 7.386 7.452 7.261 7.421 634,699 +0.06(+0.86%)
May 28, 2009 7.406 7.413 7.260 7.358 457,892 +0.08(+1.10%)
May 27, 2009 7.314 7.375 7.252 7.278 636,874 -0.06(-0.80%)
May 26, 2009 6.973 7.344 6.973 7.337 625,263 +0.00(+0.00%)
May 25, 2009 134,442 +0.00(+0.00%)
May 22, 2009 7.070 7.100 6.982 6.996 359,186 -0.05(-0.66%)
May 21, 2009 7.055 7.187 6.953 7.043 685,470 -0.04(-0.53%)
May 20, 2009 7.234 7.234 7.064 7.081 628,343 -0.10(-1.35%)
May 19, 2009 7.267 7.267 7.166 7.177 432,300 -0.08(-1.10%)
May 18, 2009 7.262 7.279 7.146 7.257 486,209 -5.71(-44.04%)
May 17, 2009 13.06 13.06 12.70 12.97 57,359 +5.78(+80.47%)
May 15, 2009 7.337 7.337 7.134 7.186 634,162 -0.16(-2.23%)
May 14, 2009 7.343 7.400 7.288 7.350 635,346 +0.02(+0.29%)
May 13, 2009 7.274 7.355 7.211 7.329 741,917 +0.06(+0.81%)
May 12, 2009 7.327 7.327 7.220 7.270 408,170 -0.03(-0.40%)
May 11, 2009 7.160 7.323 7.160 7.299 478,201 +0.02(+0.29%)
May 08, 2009 7.210 7.356 7.094 7.278 1,002,593 +0.16(+2.31%)
May 07, 2009 7.188 7.188 7.058 7.114 515,326 -0.01(-0.18%)
May 06, 2009 7.195 7.243 7.042 7.127 691,255 +0.01(+0.12%)
May 05, 2009 7.144 7.170 7.092 7.118 1,050,689 -0.07(-0.94%)
May 04, 2009 7.285 7.285 7.115 7.186 532,627 -0.03(-0.41%)
May 01, 2009 7.211 7.241 7.099 7.215 767,732 -0.04(-0.52%)
Apr 30, 2009 7.281 7.355 7.163 7.253 703,011 +0.02(+0.29%)
Apr 29, 2009 7.173 7.232 7.145 7.232 1,276,962 +0.13(+1.90%)
Apr 28, 2009 7.015 7.164 6.975 7.097 271,635 +0.03(+0.36%)
Apr 27, 2009 6.978 7.141 6.978 7.072 333,376 +0.01(+0.18%)
Apr 24, 2009 7.112 7.121 6.986 7.060 466,537 +0.00(+0.06%)
Apr 23, 2009 7.112 7.162 6.966 7.055 488,659 -0.04(-0.59%)
Apr 22, 2009 7.114 7.204 7.067 7.097 389,554 -0.08(-1.17%)
Apr 21, 2009 7.120 7.226 7.111 7.182 399,891 +0.05(+0.71%)
Apr 20, 2009 7.185 7.275 7.126 7.131 426,460 -0.15(-2.02%)
Apr 17, 2009 7.307 7.363 7.191 7.278 446,448 -0.01(-0.12%)
Apr 16, 2009 7.317 7.327 7.185 7.287 429,018 +0.04(+0.52%)
Apr 15, 2009 7.192 7.284 7.187 7.249 359,940 +0.01(+0.12%)
Apr 14, 2009 7.345 7.345 7.191 7.240 502,146 -0.20(-2.66%)
Apr 13, 2009 7.434 7.519 7.337 7.438 715,210 -0.08(-1.12%)
Apr 10, 2009 7.546 7.560 7.459 7.522 422,291 +0.00(+0.00%)
Apr 09, 2009 7.546 7.560 7.459 7.522 422,291 +0.03(+0.34%)
Apr 08, 2009 7.429 7.542 7.355 7.497 629,142 +0.12(+1.60%)
Apr 07, 2009 7.422 7.524 7.360 7.379 798,340 -0.14(-1.85%)
Apr 06, 2009 7.551 7.634 7.447 7.518 762,624 -0.10(-1.33%)
Apr 03, 2009 7.600 7.643 7.484 7.619 685,496 +0.02(+0.28%)
Apr 02, 2009 7.565 7.634 7.409 7.598 1,218,621 +0.19(+2.56%)
Apr 01, 2009 7.352 7.515 7.291 7.409 960,659 -0.00(-0.06%)
Mar 31, 2009 7.460 7.557 7.375 7.413 779,068 +0.05(+0.69%)
Mar 30, 2009 7.346 7.528 7.195 7.362 855,065 -0.02(-0.28%)
Mar 27, 2009 7.374 7.575 7.374 7.384 706,584 -0.12(-1.63%)
Mar 26, 2009 7.489 7.532 7.366 7.506 809,238 +0.12(+1.65%)
Mar 25, 2009 7.421 7.509 7.202 7.384 481,067 +0.05(+0.69%)
Mar 24, 2009 7.501 7.624 7.333 7.333 433,591 -0.27(-3.49%)
Mar 23, 2009 7.489 7.598 7.400 7.598 879,692 +0.28(+3.85%)
Mar 20, 2009 7.512 7.553 7.316 7.316 775,669 -0.13(-1.70%)
Mar 19, 2009 7.518 7.530 7.327 7.442 479,658 +0.00(+0.00%)
Mar 18, 2009 7.194 7.445 7.138 7.442 662,597 +0.23(+3.21%)
Mar 17, 2009 6.960 7.216 6.913 7.211 684,776 +0.29(+4.26%)
Mar 16, 2009 6.943 7.091 6.867 6.917 501,307 +0.07(+0.98%)
Mar 13, 2009 6.785 6.875 6.719 6.849 346,106 +0.11(+1.62%)
Mar 12, 2009 6.619 6.825 6.617 6.740 670,279 +0.08(+1.14%)
Mar 11, 2009 6.733 6.759 6.607 6.664 345,177 +0.00(+0.00%)
Mar 10, 2009 6.683 6.759 6.574 6.664 457,862 +0.11(+1.73%)
Mar 09, 2009 6.593 6.617 6.491 6.551 573,192 -0.10(-1.46%)
Mar 06, 2009 6.591 6.794 6.444 6.647 430,375 +0.13(+1.94%)
Mar 05, 2009 6.675 6.715 6.505 6.521 494,592 -0.26(-3.79%)
Mar 04, 2009 6.756 6.886 6.641 6.778 694,393 +0.11(+1.64%)
Mar 03, 2009 7.004 7.023 6.630 6.668 1,181,141 -0.31(-4.46%)
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.