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 (%)
Oct 30, 2009 8.510 8.595 8.409 8.457 499,393 -0.13(-1.47%)
Oct 29, 2009 8.661 8.673 8.525 8.583 415,718 -0.01(-0.10%)
Oct 28, 2009 8.633 8.725 8.592 8.592 452,095 -0.01(-0.10%)
Oct 27, 2009 8.639 8.701 8.590 8.600 201,292 +0.01(+0.10%)
Oct 26, 2009 8.698 8.768 8.565 8.592 239,776 -0.07(-0.83%)
Oct 23, 2009 8.774 8.818 8.625 8.663 408,368 -0.13(-1.48%)
Oct 22, 2009 8.743 8.808 8.695 8.794 240,979 +0.04(+0.48%)
Oct 21, 2009 8.698 8.911 8.698 8.751 437,171 +0.01(+0.14%)
Oct 20, 2009 8.843 8.843 8.703 8.739 228,184 -0.12(-1.33%)
Oct 19, 2009 8.813 8.871 8.717 8.857 357,415 +0.05(+0.53%)
Oct 16, 2009 8.803 8.844 8.736 8.810 276,666 -0.03(-0.38%)
Oct 15, 2009 8.803 8.892 8.791 8.844 149,892 +0.00(+0.05%)
Oct 14, 2009 8.888 8.929 8.746 8.840 259,187 +0.05(+0.62%)
Oct 13, 2009 8.838 8.896 8.730 8.785 331,286 -0.04(-0.43%)
Oct 12, 2009 8.847 8.905 8.808 8.823 131,663 -0.05(-0.62%)
Oct 09, 2009 8.750 8.909 8.750 8.878 303,101 +0.10(+1.10%)
Oct 08, 2009 8.851 8.851 8.735 8.781 408,696 -0.02(-0.24%)
Oct 07, 2009 8.729 8.814 8.729 8.802 162,747 +0.02(+0.24%)
Oct 06, 2009 8.735 8.781 8.612 8.781 270,807 +0.06(+0.67%)
Oct 05, 2009 8.691 8.722 8.611 8.722 380,887 +0.08(+0.92%)
Oct 02, 2009 8.671 8.715 8.637 8.642 185,066 -0.07(-0.77%)
Oct 01, 2009 8.792 8.818 8.709 8.709 275,746 -0.10(-1.15%)
Sep 30, 2009 8.873 8.977 8.752 8.810 380,934 -0.06(-0.71%)
Sep 29, 2009 8.900 8.917 8.731 8.873 175,140 -0.04(-0.42%)
Sep 28, 2009 8.882 9.056 8.853 8.911 250,519 +0.04(+0.43%)
Sep 25, 2009 8.828 8.970 8.828 8.873 328,012 -0.01(-0.09%)
Sep 24, 2009 8.887 8.923 8.819 8.882 284,487 +0.06(+0.67%)
Sep 23, 2009 8.847 8.963 8.811 8.823 262,982 +0.02(+0.19%)
Sep 22, 2009 8.953 8.999 8.746 8.806 480,820 -0.13(-1.46%)
Sep 21, 2009 8.985 9.086 8.924 8.937 277,061 -0.09(-1.02%)
Sep 18, 2009 9.145 9.220 9.017 9.029 820,762 -0.08(-0.83%)
Sep 17, 2009 9.073 9.233 9.052 9.105 492,742 +0.04(+0.46%)
Sep 16, 2009 8.968 9.080 8.923 9.063 286,492 +0.10(+1.08%)
Sep 15, 2009 8.959 8.983 8.715 8.966 523,724 +0.05(+0.57%)
Sep 14, 2009 8.705 8.940 8.705 8.915 393,404 +0.17(+1.97%)
Sep 11, 2009 8.830 8.830 8.642 8.743 295,292 -0.05(-0.57%)
Sep 10, 2009 8.772 8.876 8.639 8.794 691,885 +0.04(+0.43%)
Sep 09, 2009 8.599 8.823 8.599 8.756 609,846 +0.13(+1.46%)
Sep 08, 2009 8.613 8.658 8.456 8.630 761,225 +0.00(+0.00%)
Sep 07, 2009 115,218 +0.00(+0.00%)
Sep 04, 2009 8.542 8.634 8.436 8.634 301,446 +0.10(+1.18%)
Sep 03, 2009 8.550 8.593 8.451 8.533 199,628 +0.00(+0.00%)
Sep 02, 2009 8.542 8.600 8.489 8.533 222,408 -0.01(-0.10%)
Sep 01, 2009 8.493 8.657 8.459 8.541 380,152 -0.02(-0.20%)
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%)
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.