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

Magic Empire Global Limited - Ordinary Shares (NQ: MEGL )

0.6562 -0.0538 (-7.58%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 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 14, 2024 0.6800 0.7978 0.6719 0.7100 730,965 +0.07(+11.78%)
May 13, 2024 0.6300 0.6466 0.6200 0.6352 52,022 +0.01(+1.99%)
May 10, 2024 0.6300 0.6471 0.6200 0.6228 41,282 -0.02(-3.01%)
May 09, 2024 0.6300 0.6600 0.6295 0.6421 25,723 +0.02(+3.56%)
May 08, 2024 0.6408 0.6500 0.6200 0.6200 38,495 -0.03(-4.47%)
May 07, 2024 0.6410 0.6800 0.6350 0.6490 86,919 +0.01(+2.16%)
May 06, 2024 0.6320 0.6500 0.6250 0.6353 29,898 +0.01(+1.88%)
May 03, 2024 0.6300 0.6600 0.6128 0.6236 61,111 -0.01(-1.02%)
May 02, 2024 0.6460 0.6500 0.6225 0.6300 62,089 -0.01(-1.19%)
May 01, 2024 0.6310 0.6598 0.6114 0.6376 117,652 +0.01(+1.21%)
Apr 30, 2024 0.6500 0.6542 0.6300 0.6300 36,675 +0.01(+1.61%)
Apr 29, 2024 0.6300 0.6600 0.6101 0.6200 68,756 -0.02(-2.36%)
Apr 26, 2024 0.6375 0.6600 0.6205 0.6350 52,692 -0.05(-7.30%)
Apr 25, 2024 0.5990 0.7133 0.5990 0.6850 432,358 +0.07(+11.56%)
Apr 24, 2024 0.6397 0.6400 0.6100 0.6140 84,148 -0.03(-4.06%)
Apr 23, 2024 0.6200 0.6500 0.6103 0.6400 324,336 +0.04(+6.14%)
Apr 22, 2024 0.6075 0.6200 0.5803 0.6030 1,810,222 +0.00(+0.17%)
Apr 19, 2024 0.6200 0.6431 0.6002 0.6020 127,050 -0.03(-3.99%)
Apr 18, 2024 0.6224 0.6710 0.6101 0.6270 202,664 +0.01(+2.38%)
Apr 17, 2024 0.6100 0.6800 0.5611 0.6124 227,838 -0.01(-1.76%)
Apr 16, 2024 0.6300 0.6500 0.6100 0.6234 60,829 -0.01(-1.11%)
Apr 15, 2024 0.6800 0.6900 0.6250 0.6304 197,944 -0.05(-7.29%)
Apr 12, 2024 0.6500 0.6800 0.6300 0.6800 677,363 +0.05(+7.94%)
Apr 11, 2024 0.6300 0.6500 0.6200 0.6300 117,675 -0.01(-0.79%)
Apr 10, 2024 0.6210 0.6400 0.6200 0.6350 12,487 -0.00(-0.08%)
Apr 09, 2024 0.6200 0.6400 0.6200 0.6355 29,894 +0.01(+1.36%)
Apr 08, 2024 0.6200 0.6400 0.6200 0.6270 33,210 -0.01(-2.03%)
Apr 05, 2024 0.6430 0.6500 0.6141 0.6400 33,404 +0.01(+0.79%)
Apr 04, 2024 0.6378 0.6450 0.6100 0.6350 53,762 +0.01(+1.41%)
Apr 03, 2024 0.6290 0.6310 0.6111 0.6262 62,993 -0.02(-3.66%)
Apr 02, 2024 0.6682 0.6700 0.6200 0.6500 101,917 +0.02(+2.57%)
Apr 01, 2024 0.6410 0.6550 0.6203 0.6337 48,377 -0.02(-2.39%)
Mar 28, 2024 0.6500 0.6700 0.6420 0.6492 39,193 -0.01(-1.64%)
Mar 27, 2024 0.6500 0.6600 0.6451 0.6600 25,719 +0.00(+0.00%)
Mar 26, 2024 0.6500 0.6600 0.6237 0.6600 56,520 +0.01(+0.79%)
Mar 25, 2024 0.6800 0.6800 0.6453 0.6548 35,689 -0.02(-3.52%)
Mar 22, 2024 0.6470 0.7000 0.6400 0.6787 61,368 +0.01(+1.30%)
Mar 21, 2024 0.6205 0.6700 0.6202 0.6700 85,401 +0.05(+7.27%)
Mar 20, 2024 0.6299 0.6500 0.6111 0.6246 56,584 +0.00(+0.77%)
Mar 19, 2024 0.6200 0.6559 0.6111 0.6198 80,604 -0.01(-1.93%)
Mar 18, 2024 0.6550 0.6560 0.6200 0.6320 59,082 -0.02(-3.51%)
Mar 15, 2024 0.6451 0.6800 0.6302 0.6550 46,710 +0.01(+0.77%)
Mar 14, 2024 0.6800 0.6873 0.6404 0.6500 112,597 -0.05(-6.82%)
Mar 13, 2024 0.6950 0.7200 0.6760 0.6976 216,395 +0.00(+0.30%)
Mar 12, 2024 0.7000 0.7289 0.6706 0.6955 137,322 -0.02(-2.22%)
Mar 11, 2024 0.7250 0.7500 0.7030 0.7113 140,389 -0.03(-4.14%)
Mar 08, 2024 0.7500 0.7702 0.7304 0.7420 126,495 +0.00(+0.27%)
Mar 07, 2024 0.7700 0.7700 0.7300 0.7400 95,443 -0.03(-3.27%)
Mar 06, 2024 0.7700 0.7690 0.7281 0.7650 202,982 +0.03(+3.55%)
Mar 05, 2024 0.7263 0.7400 0.7213 0.7388 78,886 +0.01(+1.72%)
Mar 04, 2024 0.7700 0.7711 0.7213 0.7263 143,671 -0.04(-5.82%)
Mar 01, 2024 0.7801 0.7900 0.7605 0.7712 63,322 +0.01(+1.47%)
Feb 29, 2024 0.7800 0.7800 0.7600 0.7600 68,695 -0.01(-1.30%)
Feb 28, 2024 0.7600 0.7800 0.7600 0.7700 109,900 +0.01(+1.05%)
Feb 27, 2024 0.7531 0.7890 0.7531 0.7620 68,047 -0.01(-1.04%)
Feb 26, 2024 0.7799 0.7900 0.7604 0.7700 69,746 +0.01(+1.32%)
Feb 23, 2024 0.7800 0.8000 0.7531 0.7600 162,194 -0.02(-2.56%)
Feb 22, 2024 0.8100 0.8200 0.7600 0.7800 188,264 -0.01(-1.40%)
Feb 21, 2024 0.7900 0.8148 0.7900 0.7911 128,739 -0.01(-1.11%)
Feb 20, 2024 0.8300 0.8300 0.7701 0.8000 490,188 -0.08(-8.99%)
Feb 16, 2024 0.8950 0.9300 0.8500 0.8790 378,468 -0.03(-3.26%)
Feb 15, 2024 0.8600 0.9300 0.8351 0.9086 864,207 +0.07(+8.49%)
Feb 14, 2024 0.8210 0.8500 0.8100 0.8375 333,677 -0.01(-1.47%)
Feb 13, 2024 0.8010 0.8787 0.8009 0.8500 1,122,899 +0.02(+2.83%)
Feb 12, 2024 0.7900 0.8900 0.7600 0.8266 810,203 +0.03(+3.32%)
Feb 09, 2024 0.9100 1.010 0.7222 0.8000 4,998,815 -0.03(-3.60%)
Feb 08, 2024 0.8100 0.8500 0.7800 0.8299 1,221,724 +0.02(+2.61%)
Feb 07, 2024 0.7890 0.8200 0.7400 0.8088 407,635 +0.01(+1.72%)
Feb 06, 2024 0.7918 0.8200 0.7805 0.7951 254,521 -0.02(-3.04%)
Feb 05, 2024 0.8400 0.8800 0.7611 0.8200 2,125,381 +0.02(+2.50%)
Feb 02, 2024 0.8200 0.8200 0.8000 0.8000 106,143 -0.01(-1.48%)
Feb 01, 2024 0.8350 0.8500 0.8120 0.8120 75,511 -0.01(-0.98%)
Jan 31, 2024 0.8100 0.8400 0.8000 0.8200 41,233 +0.02(+2.50%)
Jan 30, 2024 0.8304 0.8719 0.8000 0.8000 118,827 -0.03(-3.61%)
Jan 29, 2024 0.8899 0.8899 0.8300 0.8300 49,655 -0.03(-3.94%)
Jan 26, 2024 0.8858 0.9112 0.8600 0.8640 25,929 -0.01(-0.71%)
Jan 25, 2024 0.8600 0.8900 0.8600 0.8702 43,193 -0.01(-0.71%)
Jan 24, 2024 0.9072 0.9200 0.8764 0.8764 35,144 -0.03(-2.78%)
Jan 23, 2024 0.9001 0.9200 0.9001 0.9015 62,673 +0.02(+2.42%)
Jan 22, 2024 0.8695 0.9100 0.8600 0.8802 44,809 +0.00(+0.01%)
Jan 19, 2024 0.8500 0.8968 0.8500 0.8801 56,352 +0.00(+0.01%)
Jan 18, 2024 0.8700 0.9189 0.8306 0.8800 112,623 -0.01(-0.61%)
Jan 17, 2024 0.9100 0.9500 0.8700 0.8854 134,576 -0.04(-4.81%)
Jan 16, 2024 1.020 1.030 0.9000 0.9301 265,321 -0.09(-8.81%)
Jan 12, 2024 1.030 1.093 1.020 1.020 48,032 -0.02(-1.69%)
Jan 11, 2024 1.020 1.099 1.020 1.038 132,221 +0.01(+0.73%)
Jan 10, 2024 1.010 1.080 1.010 1.030 102,654 +0.00(+0.00%)
Jan 09, 2024 1.060 1.070 1.010 1.030 236,071 -0.05(-4.63%)
Jan 08, 2024 1.140 1.149 1.050 1.080 225,034 -0.07(-6.09%)
Jan 05, 2024 1.350 1.359 1.150 1.150 426,270 -0.21(-15.44%)
Jan 04, 2024 1.260 1.470 1.250 1.360 1,034,408 +0.09(+7.09%)
Jan 03, 2024 1.080 1.330 1.080 1.270 465,195 +0.13(+11.40%)
Jan 02, 2024 1.040 1.350 1.020 1.140 1,730,032 -0.04(-3.68%)
Dec 29, 2023 0.8520 1.370 0.8520 1.183 7,723,565 +0.32(+36.82%)
Dec 28, 2023 0.8313 0.8700 0.8313 0.8650 93,521 +0.03(+4.19%)
Dec 27, 2023 0.8350 0.8500 0.8200 0.8302 63,652 +0.00(+0.02%)
Dec 26, 2023 0.8300 0.8700 0.8300 0.8300 42,248 -0.03(-3.49%)
Dec 22, 2023 0.8900 0.8900 0.8300 0.8600 50,678 -0.03(-3.07%)
Dec 21, 2023 0.8201 0.9100 0.8200 0.8872 105,416 +0.06(+7.50%)
Dec 20, 2023 0.8200 0.8590 0.8200 0.8253 23,764 -0.00(-0.57%)
Dec 19, 2023 0.8162 0.8700 0.8162 0.8300 95,999 +0.00(+0.00%)
Dec 18, 2023 0.8600 0.8680 0.8000 0.8300 48,923 -0.02(-1.78%)
Dec 15, 2023 0.8600 0.8651 0.8450 0.8450 40,978 -0.02(-1.76%)
Dec 14, 2023 0.8600 0.8750 0.8301 0.8601 65,889 +0.02(+2.41%)
Dec 13, 2023 0.8400 0.8490 0.8000 0.8399 49,046 +0.01(+0.91%)
Dec 12, 2023 0.8300 0.8798 0.8300 0.8323 36,308 +0.01(+1.50%)
Dec 11, 2023 0.8550 0.8980 0.8200 0.8200 39,454 -0.05(-5.48%)
Dec 08, 2023 0.8550 0.8874 0.8550 0.8675 30,426 +0.01(+1.45%)
Dec 07, 2023 0.8900 0.8902 0.8550 0.8551 58,215 -0.00(-0.30%)
Dec 06, 2023 0.8992 0.8992 0.8520 0.8577 48,569 -0.00(-0.44%)
Dec 05, 2023 0.8721 0.9050 0.8614 0.8615 30,879 -0.01(-1.20%)
Dec 04, 2023 0.8700 0.9013 0.8700 0.8720 56,745 -0.05(-5.21%)
Dec 01, 2023 0.8617 0.9400 0.8614 0.9199 59,487 +0.04(+4.47%)
Nov 30, 2023 0.8850 0.9200 0.8710 0.8805 32,629 -0.02(-2.17%)
Nov 29, 2023 0.9000 0.9200 0.8712 0.9000 62,333 -0.02(-2.17%)
Nov 28, 2023 0.9100 0.9476 0.8613 0.9200 56,385 -0.01(-0.65%)
Nov 27, 2023 0.9450 0.9800 0.8932 0.9260 209,009 -0.01(-1.49%)
Nov 24, 2023 0.9000 0.9900 0.8800 0.9400 183,369 +0.05(+6.21%)
Nov 22, 2023 0.9175 0.9399 0.8700 0.8850 89,428 -0.03(-3.32%)
Nov 21, 2023 0.8900 0.9300 0.8600 0.9154 37,194 +0.03(+2.84%)
Nov 20, 2023 0.9001 0.9298 0.8631 0.8901 55,088 -0.04(-4.29%)
Nov 17, 2023 0.9798 0.9798 0.9000 0.9300 80,787 -0.08(-7.93%)
Nov 16, 2023 1.020 1.070 0.8759 1.010 232,478 +0.02(+1.52%)
Nov 15, 2023 0.8600 1.066 0.8600 0.9950 447,919 +0.15(+17.06%)
Nov 14, 2023 0.8912 0.8912 0.8100 0.8500 57,162 +0.01(+1.19%)
Nov 13, 2023 0.8600 0.8700 0.8100 0.8400 79,651 -0.04(-4.53%)
Nov 10, 2023 0.8300 0.9200 0.8300 0.8799 55,147 +0.03(+3.52%)
Nov 09, 2023 0.8275 0.9600 0.8050 0.8500 242,189 +0.03(+3.65%)
Nov 08, 2023 0.8330 0.8700 0.8100 0.8201 42,115 -0.04(-4.44%)
Nov 07, 2023 0.8500 0.8800 0.8100 0.8582 85,645 +0.01(+0.72%)
Nov 06, 2023 0.9000 0.9100 0.8100 0.8521 84,410 -0.04(-4.25%)
Nov 03, 2023 0.8700 0.8998 0.8420 0.8899 55,607 +0.04(+4.57%)
Nov 02, 2023 0.8600 0.9200 0.8401 0.8510 62,831 +0.02(+2.53%)
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.