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 (%)
Jul 31, 2009 8.680 8.764 8.513 8.575 496,958 -0.14(-1.64%)
Jul 30, 2009 8.684 8.799 8.574 8.718 342,524 +0.12(+1.37%)
Jul 29, 2009 8.571 8.660 8.512 8.600 272,282 -0.03(-0.39%)
Jul 28, 2009 8.629 8.698 8.509 8.634 307,075 -0.06(-0.73%)
Jul 27, 2009 8.678 8.771 8.587 8.697 300,769 -0.05(-0.62%)
Jul 24, 2009 8.665 8.785 8.596 8.751 235,874 +0.04(+0.48%)
Jul 23, 2009 8.238 8.834 8.238 8.709 1,022,283 +0.47(+5.72%)
Jul 22, 2009 8.305 8.401 8.226 8.238 442,417 -0.11(-1.36%)
Jul 21, 2009 8.393 8.428 8.225 8.352 436,627 +0.03(+0.35%)
Jul 20, 2009 8.487 8.487 8.260 8.323 494,386 -0.11(-1.30%)
Jul 17, 2009 8.477 8.477 8.303 8.432 363,395 -0.02(-0.25%)
Jul 16, 2009 8.312 8.477 8.238 8.453 390,179 +0.08(+1.01%)
Jul 15, 2009 8.307 8.383 8.204 8.369 426,706 +0.14(+1.69%)
Jul 14, 2009 8.201 8.271 8.130 8.230 196,565 +0.02(+0.26%)
Jul 13, 2009 8.104 8.209 8.044 8.209 622,282 +0.13(+1.67%)
Jul 10, 2009 7.993 8.117 7.984 8.074 292,432 +0.05(+0.68%)
Jul 09, 2009 8.132 8.223 7.996 8.020 431,600 -0.04(-0.47%)
Jul 08, 2009 8.139 8.227 8.012 8.058 472,611 -0.02(-0.26%)
Jul 07, 2009 8.174 8.248 8.062 8.079 802,650 -0.07(-0.83%)
Jul 06, 2009 8.019 8.165 7.995 8.146 284,409 +0.13(+1.68%)
Jul 02, 2009 8.105 8.124 7.987 8.011 460,111 -0.19(-2.31%)
Jul 01, 2009 8.091 8.260 8.091 8.201 511,537 +0.18(+2.25%)
Jun 30, 2009 7.989 8.077 7.922 8.020 539,663 +0.07(+0.85%)
Jun 29, 2009 7.964 7.995 7.821 7.952 315,026 -0.03(-0.32%)
Jun 26, 2009 7.834 7.982 7.779 7.978 2,123,869 +0.08(+0.96%)
Jun 25, 2009 7.756 7.907 7.680 7.902 534,265 +0.08(+1.02%)
Jun 24, 2009 7.913 7.913 7.765 7.822 357,648 -0.03(-0.32%)
Jun 23, 2009 7.981 8.008 7.845 7.847 460,056 -0.09(-1.17%)
Jun 22, 2009 7.973 8.090 7.928 7.940 451,315 -0.11(-1.31%)
Jun 19, 2009 8.129 8.129 7.940 8.045 713,574 +0.03(+0.31%)
Jun 18, 2009 7.910 8.025 7.879 8.020 230,507 +0.09(+1.17%)
Jun 17, 2009 7.805 7.965 7.769 7.927 381,495 +0.10(+1.29%)
Jun 16, 2009 7.891 7.891 7.759 7.826 579,214 +0.00(+0.00%)
Jun 15, 2009 7.855 7.855 7.666 7.826 470,207 -0.02(-0.21%)
Jun 12, 2009 7.645 7.865 7.630 7.843 368,548 +0.16(+2.02%)
Jun 11, 2009 7.582 7.769 7.582 7.688 644,663 +0.11(+1.39%)
Jun 10, 2009 7.613 7.613 7.460 7.582 480,254 +0.06(+0.78%)
Jun 09, 2009 7.674 7.688 7.514 7.523 353,872 -0.11(-1.49%)
Jun 08, 2009 7.659 7.718 7.565 7.637 312,413 -0.06(-0.77%)
Jun 05, 2009 7.729 7.746 7.643 7.696 203,280 +0.02(+0.22%)
Jun 04, 2009 7.665 7.708 7.605 7.679 381,051 +0.04(+0.50%)
Jun 03, 2009 7.529 7.641 7.507 7.641 809,327 +0.05(+0.61%)
Jun 02, 2009 7.557 7.652 7.526 7.595 506,822 -0.01(-0.11%)
Jun 01, 2009 7.460 7.608 7.446 7.603 621,914 +0.19(+2.49%)
May 29, 2009 7.383 7.449 7.258 7.418 634,959 +0.06(+0.86%)
May 28, 2009 7.403 7.410 7.257 7.355 458,080 +0.08(+1.10%)
May 27, 2009 7.311 7.372 7.249 7.275 637,135 -0.06(-0.80%)
May 26, 2009 6.970 7.341 6.970 7.334 625,519 +0.00(+0.00%)
May 25, 2009 134,497 +0.00(+0.00%)
May 22, 2009 7.067 7.098 6.979 6.994 359,334 -0.05(-0.66%)
May 21, 2009 7.052 7.184 6.950 7.040 685,751 -0.04(-0.53%)
May 20, 2009 7.231 7.231 7.061 7.078 628,600 -0.10(-1.35%)
May 19, 2009 7.264 7.264 7.163 7.174 432,477 -0.08(-1.10%)
May 18, 2009 7.259 7.276 7.143 7.254 486,408 -5.71(-44.04%)
May 17, 2009 13.05 13.05 12.69 12.96 57,383 +5.78(+80.47%)
May 15, 2009 7.334 7.334 7.131 7.183 634,422 -0.16(-2.23%)
May 14, 2009 7.340 7.396 7.285 7.347 635,606 +0.02(+0.29%)
May 13, 2009 7.271 7.352 7.208 7.326 742,221 +0.06(+0.81%)
May 12, 2009 7.324 7.324 7.217 7.267 408,337 -0.03(-0.40%)
May 11, 2009 7.157 7.320 7.157 7.296 478,397 +0.02(+0.29%)
May 08, 2009 7.207 7.353 7.091 7.275 1,003,003 +0.16(+2.31%)
May 07, 2009 7.185 7.185 7.055 7.111 515,537 -0.01(-0.18%)
May 06, 2009 7.192 7.240 7.039 7.124 691,538 +0.01(+0.12%)
May 05, 2009 7.142 7.168 7.090 7.116 1,051,120 -0.07(-0.94%)
May 04, 2009 7.282 7.282 7.112 7.183 532,845 -0.03(-0.41%)
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.