Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 32.28 | 0.00 | 0.00% | 32.28 | 32.28 | 32.28 | 0 |
| Apr 25 2024 | 32.28 | 0.71 | 2.25% | 31.56 | 32.46 | 31.38 | 1,546,047 |
| Apr 24 2024 | 31.57 | -0.13 | -0.41% | 31.68 | 32.05 | 31.40 | 755,284 |
| Apr 23 2024 | 31.70 | 0.46 | 1.47% | 31.15 | 31.81 | 31.14 | 979,851 |
| Apr 22 2024 | 31.24 | 0.08 | 0.26% | 31.05 | 31.42 | 30.69 | 1,606,365 |
| Apr 19 2024 | 31.16 | -0.11 | -0.35% | 31.39 | 31.75 | 31.09 | 1,662,205 |
| Apr 18 2024 | 31.27 | -0.51 | -1.60% | 31.85 | 32.13 | 31.13 | 974,459 |
| Apr 17 2024 | 31.78 | -0.15 | -0.47% | 31.67 | 32.31 | 31.21 | 1,301,237 |
| Apr 16 2024 | 31.93 | 0.79 | 2.54% | 31.05 | 32.00 | 31.03 | 1,287,256 |
| Apr 15 2024 | 31.14 | -0.28 | -0.89% | 31.50 | 31.50 | 30.70 | 2,033,880 |
| Apr 12 2024 | 31.42 | -0.58 | -1.81% | 32.38 | 32.65 | 31.30 | 1,634,615 |
| Apr 11 2024 | 32.00 | -1.43 | -4.28% | 33.34 | 33.35 | 31.59 | 2,079,772 |
| Apr 10 2024 | 33.43 | 0.42 | 1.27% | 32.97 | 33.70 | 32.97 | 1,531,328 |
| Apr 09 2024 | 33.01 | -0.14 | -0.42% | 33.06 | 33.29 | 32.74 | 938,437 |
| Apr 08 2024 | 33.15 | -0.11 | -0.33% | 33.03 | 33.34 | 32.91 | 1,256,264 |
| Apr 05 2024 | 33.26 | 0.41 | 1.25% | 32.95 | 33.44 | 32.83 | 1,154,879 |
| Apr 04 2024 | 32.85 | 0.46 | 1.42% | 32.68 | 32.92 | 32.09 | 1,864,379 |
| Apr 03 2024 | 32.39 | 0.29 | 0.90% | 32.09 | 32.43 | 31.97 | 2,836,738 |
| Apr 02 2024 | 32.10 | 0.62 | 1.97% | 31.90 | 32.50 | 31.74 | 1,968,127 |
| Apr 01 2024 | 31.48 | 0.38 | 1.22% | 31.19 | 31.53 | 30.86 | 942,441 |
| Mar 28 2024 | 31.10 | 0.25 | 0.81% | 30.95 | 31.26 | 30.68 | 1,363,819 |
| Mar 27 2024 | 30.85 | 0.22 | 0.72% | 30.52 | 30.89 | 30.35 | 1,504,775 |
| Mar 26 2024 | 30.63 | -0.41 | -1.32% | 31.29 | 31.29 | 30.44 | 1,260,467 |
| Mar 25 2024 | 31.04 | 0.41 | 1.34% | 30.80 | 31.44 | 30.75 | 1,155,075 |
| Mar 22 2024 | 30.63 | -0.14 | -0.45% | 30.76 | 31.03 | 30.51 | 959,129 |
| Mar 21 2024 | 30.77 | 0.32 | 1.05% | 30.41 | 30.81 | 30.25 | 1,014,168 |
| Mar 20 2024 | 30.45 | -0.13 | -0.43% | 30.25 | 30.51 | 30.17 | 1,239,998 |
| Mar 19 2024 | 30.58 | 0.23 | 0.76% | 30.49 | 31.11 | 30.48 | 1,754,535 |
| Mar 18 2024 | 30.35 | 0.21 | 0.70% | 30.22 | 30.64 | 30.09 | 1,644,926 |
| Mar 15 2024 | 30.14 | -0.21 | -0.69% | 30.44 | 30.64 | 29.96 | 3,757,176 |
| Mar 14 2024 | 30.35 | 0.49 | 1.64% | 29.96 | 30.39 | 29.74 | 2,873,530 |
| Mar 13 2024 | 29.86 | 0.83 | 2.86% | 29.35 | 29.97 | 29.35 | 1,779,611 |
| Mar 12 2024 | 29.03 | 0.13 | 0.45% | 28.91 | 29.20 | 28.77 | 925,171 |
| Mar 11 2024 | 28.90 | -0.01 | -0.03% | 28.88 | 28.91 | 28.14 | 2,535,394 |
| Mar 08 2024 | 28.91 | 0.06 | 0.21% | 28.71 | 29.30 | 28.71 | 1,242,146 |
| Mar 07 2024 | 28.85 | 0.18 | 0.63% | 28.60 | 29.04 | 28.52 | 1,436,284 |
| Mar 06 2024 | 28.67 | -0.15 | -0.52% | 29.00 | 29.23 | 28.51 | 1,989,838 |
| Mar 05 2024 | 28.82 | 0.13 | 0.45% | 28.46 | 29.00 | 28.16 | 3,315,420 |
| Mar 04 2024 | 28.69 | -0.65 | -2.22% | 29.26 | 29.42 | 28.56 | 2,679,861 |
| Mar 01 2024 | 29.34 | 0.29 | 1.00% | 29.40 | 30.00 | 28.10 | 3,844,953 |
| Feb 29 2024 | 29.05 | 0.96 | 3.42% | 28.20 | 29.16 | 28.03 | 2,592,454 |
| Feb 28 2024 | 28.09 | 0.23 | 0.83% | 28.00 | 28.19 | 27.73 | 1,551,641 |
| Feb 27 2024 | 27.86 | 0.34 | 1.24% | 27.40 | 28.01 | 27.37 | 1,294,246 |
| Feb 26 2024 | 27.52 | 0.49 | 1.81% | 26.89 | 27.67 | 26.86 | 1,178,912 |
| Feb 23 2024 | 27.03 | 0.20 | 0.75% | 26.49 | 27.11 | 26.33 | 2,252,751 |
| Feb 22 2024 | 26.83 | 0.57 | 2.17% | 26.41 | 26.84 | 26.18 | 1,886,239 |
| Feb 21 2024 | 26.26 | 0.46 | 1.78% | 25.84 | 26.43 | 25.84 | 1,292,492 |
| Feb 20 2024 | 25.80 | -0.07 | -0.27% | 25.87 | 25.90 | 25.51 | 1,079,801 |
| Feb 16 2024 | 25.87 | 0.20 | 0.78% | 25.82 | 25.89 | 25.37 | 912,395 |
| Feb 15 2024 | 25.67 | 0.97 | 3.93% | 24.69 | 25.79 | 24.69 | 1,999,566 |
| Feb 14 2024 | 24.70 | 0.29 | 1.19% | 24.41 | 25.07 | 24.41 | 1,823,638 |
| Feb 13 2024 | 24.41 | 0.07 | 0.29% | 24.20 | 24.67 | 24.11 | 1,866,840 |
| Feb 12 2024 | 24.34 | 0.42 | 1.76% | 23.81 | 24.61 | 23.81 | 1,987,363 |
| Feb 09 2024 | 23.92 | -0.27 | -1.12% | 24.30 | 24.61 | 23.80 | 1,205,966 |
| Feb 08 2024 | 24.19 | 0.56 | 2.37% | 23.71 | 24.26 | 23.70 | 5,969,726 |
| Feb 07 2024 | 23.63 | -0.24 | -1.01% | 23.81 | 24.10 | 23.44 | 1,383,854 |
| Feb 06 2024 | 23.87 | 0.04 | 0.17% | 23.93 | 24.15 | 23.73 | 890,922 |
| Feb 05 2024 | 23.83 | -0.33 | -1.37% | 24.00 | 24.11 | 23.68 | 1,959,602 |
| Feb 02 2024 | 24.16 | -0.31 | -1.27% | 24.30 | 24.50 | 23.90 | 1,636,149 |
| Feb 01 2024 | 24.47 | -0.95 | -3.74% | 25.60 | 25.90 | 24.40 | 1,889,214 |
| Jan 31 2024 | 25.42 | -0.39 | -1.51% | 25.75 | 25.88 | 25.40 | 1,664,713 |
| Jan 30 2024 | 25.81 | 1.27 | 5.18% | 24.78 | 25.85 | 24.44 | 2,010,964 |
| Jan 29 2024 | 24.54 | -1.21 | -4.70% | 25.54 | 25.78 | 24.40 | 2,841,588 |
