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 (%)
Aug 31, 2009 8.643 8.696 8.558 8.558 527,431 -0.13(-1.55%)
Aug 28, 2009 8.915 8.927 8.637 8.693 490,762 -0.10(-1.15%)
Aug 27, 2009 8.817 8.882 8.707 8.794 176,924 -0.00(-0.05%)
Aug 26, 2009 8.764 8.819 8.700 8.798 235,496 +0.00(+0.05%)
Aug 25, 2009 8.784 8.846 8.693 8.794 397,767 -0.03(-0.33%)
Aug 24, 2009 8.766 8.825 8.660 8.823 204,150 +0.05(+0.58%)
Aug 21, 2009 8.782 8.799 8.560 8.773 681,311 +0.10(+1.11%)
Aug 20, 2009 8.640 8.704 8.606 8.676 189,015 +0.00(+0.00%)
Aug 19, 2009 8.494 8.700 8.465 8.676 199,052 +0.09(+1.08%)
Aug 18, 2009 8.655 8.665 8.545 8.583 243,424 -0.01(-0.10%)
Aug 17, 2009 8.482 8.620 8.482 8.592 218,299 -0.01(-0.10%)
Aug 14, 2009 8.724 8.724 8.488 8.600 259,807 -0.13(-1.54%)
Aug 13, 2009 8.763 8.792 8.661 8.735 233,429 -0.00(-0.05%)
Aug 12, 2009 8.579 8.830 8.517 8.739 525,881 +0.14(+1.66%)
Aug 11, 2009 8.469 8.637 8.412 8.596 300,785 +0.05(+0.64%)
Aug 10, 2009 8.436 8.570 8.391 8.541 266,891 +0.02(+0.25%)
Aug 07, 2009 8.563 8.611 8.370 8.520 352,110 +0.05(+0.60%)
Aug 06, 2009 8.527 8.613 8.458 8.470 363,412 -0.04(-0.49%)
Aug 05, 2009 8.641 8.641 8.435 8.512 408,739 -0.11(-1.22%)
Aug 04, 2009 8.581 8.720 8.540 8.617 411,668 -0.03(-0.34%)
Aug 03, 2009 8.625 8.654 8.579 8.646 376,390 +0.07(+0.83%)
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%)
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.