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 )

0.6300 +0.0100 (+1.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 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%)
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.