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

MGE Energy (NQ: MGEE )

81.41 +0.15 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 7.423 7.490 7.298 7.459 631,485 +0.06(+0.86%)
May 28, 2009 7.444 7.451 7.297 7.396 455,574 +0.08(+1.10%)
May 27, 2009 7.351 7.413 7.289 7.315 633,649 -0.06(-0.80%)
May 26, 2009 7.009 7.382 7.009 7.375 622,097 +0.00(+0.00%)
May 25, 2009 133,762 +0.00(+0.00%)
May 22, 2009 7.106 7.137 7.018 7.032 357,368 -0.05(-0.66%)
May 21, 2009 7.090 7.223 6.988 7.079 681,999 -0.04(-0.53%)
May 20, 2009 7.271 7.271 7.100 7.117 625,161 -0.10(-1.35%)
May 19, 2009 7.304 7.304 7.202 7.214 430,111 -0.08(-1.10%)
May 18, 2009 7.299 7.316 7.183 7.294 483,747 -5.74(-44.04%)
May 17, 2009 13.13 13.13 12.76 13.03 57,069 +5.81(+80.47%)
May 15, 2009 7.374 7.374 7.170 7.222 630,951 -0.16(-2.23%)
May 14, 2009 7.380 7.437 7.325 7.387 632,128 +0.02(+0.29%)
May 13, 2009 7.311 7.392 7.247 7.366 738,160 +0.06(+0.81%)
May 12, 2009 7.364 7.364 7.257 7.307 406,103 -0.03(-0.40%)
May 11, 2009 7.196 7.360 7.196 7.337 475,779 +0.02(+0.29%)
May 08, 2009 7.246 7.394 7.130 7.315 997,516 +0.16(+2.31%)
May 07, 2009 7.224 7.224 7.093 7.150 512,716 -0.01(-0.18%)
May 06, 2009 7.232 7.280 7.078 7.163 687,755 +0.01(+0.12%)
May 05, 2009 7.181 7.207 7.129 7.155 1,045,369 -0.07(-0.94%)
May 04, 2009 7.322 7.322 7.151 7.222 529,930 -0.03(-0.41%)
May 01, 2009 7.247 7.278 7.136 7.252 763,845 -0.04(-0.52%)
Apr 30, 2009 7.319 7.392 7.200 7.290 699,452 +0.02(+0.29%)
Apr 29, 2009 7.210 7.269 7.181 7.269 1,270,496 +0.14(+1.90%)
Apr 28, 2009 7.050 7.200 7.010 7.134 270,260 +0.03(+0.36%)
Apr 27, 2009 7.013 7.177 7.013 7.108 331,687 +0.01(+0.18%)
Apr 24, 2009 7.148 7.157 7.022 7.096 464,175 +0.00(+0.06%)
Apr 23, 2009 7.148 7.198 7.001 7.091 486,185 -0.04(-0.59%)
Apr 22, 2009 7.150 7.240 7.103 7.134 387,581 -0.08(-1.17%)
Apr 21, 2009 7.156 7.263 7.147 7.218 397,866 +0.05(+0.71%)
Apr 20, 2009 7.222 7.312 7.163 7.167 424,301 -0.15(-2.02%)
Apr 17, 2009 7.344 7.401 7.228 7.315 444,187 -0.01(-0.12%)
Apr 16, 2009 7.355 7.364 7.222 7.324 426,845 +0.04(+0.52%)
Apr 15, 2009 7.229 7.321 7.224 7.286 358,117 +0.01(+0.12%)
Apr 14, 2009 7.382 7.382 7.227 7.277 499,603 -0.20(-2.66%)
Apr 13, 2009 7.471 7.557 7.374 7.476 711,588 -0.08(-1.12%)
Apr 10, 2009 7.584 7.599 7.497 7.561 420,153 +0.00(+0.00%)
Apr 09, 2009 7.584 7.599 7.497 7.561 420,153 +0.03(+0.34%)
Apr 08, 2009 7.466 7.580 7.393 7.535 625,956 +0.12(+1.60%)
Apr 07, 2009 7.460 7.562 7.398 7.417 794,297 -0.14(-1.85%)
Apr 06, 2009 7.590 7.673 7.485 7.556 758,763 -0.10(-1.33%)
Apr 03, 2009 7.639 7.682 7.523 7.658 682,025 +0.02(+0.28%)
Apr 02, 2009 7.604 7.672 7.447 7.637 1,212,450 +0.19(+2.56%)
Apr 01, 2009 7.389 7.553 7.328 7.446 955,795 -0.00(-0.06%)
Mar 31, 2009 7.498 7.596 7.413 7.451 775,123 +0.05(+0.69%)
Mar 30, 2009 7.383 7.566 7.231 7.400 850,735 -0.02(-0.28%)
Mar 27, 2009 7.412 7.614 7.412 7.421 703,006 -0.12(-1.63%)
Mar 26, 2009 7.527 7.570 7.404 7.544 805,140 +0.12(+1.65%)
Mar 25, 2009 7.459 7.547 7.238 7.421 478,631 +0.05(+0.69%)
Mar 24, 2009 7.539 7.663 7.370 7.370 431,395 -0.27(-3.49%)
Mar 23, 2009 7.527 7.637 7.437 7.637 875,238 +0.28(+3.85%)
Mar 20, 2009 7.551 7.591 7.353 7.353 771,741 -0.13(-1.70%)
Mar 19, 2009 7.556 7.568 7.364 7.480 477,229 +0.00(+0.00%)
Mar 18, 2009 7.231 7.483 7.174 7.480 659,242 +0.23(+3.21%)
Mar 17, 2009 6.996 7.252 6.948 7.248 681,308 +0.30(+4.26%)
Mar 16, 2009 6.978 7.128 6.902 6.952 498,768 +0.07(+0.98%)
Mar 13, 2009 6.820 6.910 6.753 6.884 344,354 +0.11(+1.62%)
Mar 12, 2009 6.653 6.860 6.651 6.774 666,885 +0.08(+1.14%)
Mar 11, 2009 6.767 6.793 6.641 6.698 343,429 +0.00(+0.00%)
Mar 10, 2009 6.717 6.793 6.608 6.698 455,543 +0.11(+1.73%)
Mar 09, 2009 6.627 6.650 6.524 6.584 570,289 -0.10(-1.46%)
Mar 06, 2009 6.624 6.828 6.477 6.681 428,196 +0.13(+1.94%)
Mar 05, 2009 6.709 6.749 6.538 6.554 492,088 -0.26(-3.79%)
Mar 04, 2009 6.791 6.921 6.674 6.812 690,877 +0.11(+1.64%)
Mar 03, 2009 7.040 7.059 6.664 6.702 1,175,161 -0.31(-4.46%)
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.