Skip to main content

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

0.5724 -0.0076 (-1.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.5607 0.5885 0.5605 0.5724 35,965 -0.01(-1.31%)
Jun 20, 2024 0.6000 0.6000 0.5700 0.5800 25,910 +0.00(+0.00%)
Jun 18, 2024 0.5900 0.6000 0.5630 0.5800 74,153 +0.01(+1.22%)
Jun 17, 2024 0.5901 0.6099 0.5700 0.5730 45,785 -0.02(-2.63%)
Jun 14, 2024 0.6150 0.6278 0.5700 0.5885 141,584 -0.03(-4.46%)
Jun 13, 2024 0.5790 0.6283 0.5790 0.6160 160,394 +0.03(+5.81%)
Jun 12, 2024 0.5801 0.6178 0.5800 0.5822 128,299 -0.00(-0.50%)
Jun 11, 2024 0.5900 0.5999 0.5700 0.5851 53,169 -0.02(-3.61%)
Jun 10, 2024 0.5996 0.6189 0.5800 0.6070 66,405 +0.02(+3.58%)
Jun 07, 2024 0.6041 0.6100 0.5800 0.5860 126,499 -0.02(-3.95%)
Jun 06, 2024 0.6250 0.6322 0.6020 0.6101 40,282 -0.00(-0.54%)
Jun 05, 2024 0.6215 0.6300 0.6004 0.6134 72,858 -0.01(-2.17%)
Jun 04, 2024 0.6150 0.6438 0.6100 0.6270 43,850 +0.02(+2.79%)
Jun 03, 2024 0.6000 0.6549 0.6000 0.6100 184,960 +0.02(+2.52%)
May 31, 2024 0.6100 0.6563 0.5850 0.5950 60,315 -0.01(-2.30%)
May 30, 2024 0.6260 0.6300 0.6000 0.6090 178,060 -0.02(-2.56%)
May 29, 2024 0.6330 0.6330 0.6093 0.6250 75,954 -0.02(-2.36%)
May 28, 2024 0.6400 0.6610 0.6213 0.6401 62,328 -0.00(-0.28%)
May 24, 2024 0.6500 0.6830 0.6301 0.6419 86,276 -0.01(-1.97%)
May 23, 2024 0.6675 0.6889 0.6547 0.6548 87,969 -0.01(-1.90%)
May 22, 2024 0.6979 0.6999 0.6512 0.6675 199,928 -0.02(-2.37%)
May 21, 2024 0.7300 0.7250 0.6800 0.6837 94,265 -0.03(-4.47%)
May 20, 2024 0.7200 0.7500 0.6900 0.7157 159,755 -0.01(-1.96%)
May 17, 2024 0.7203 0.7680 0.6801 0.7300 476,226 +0.04(+5.80%)
May 16, 2024 0.6912 0.6912 0.6503 0.6900 85,297 +0.03(+5.09%)
May 15, 2024 0.7110 0.7190 0.6500 0.6566 176,899 -0.05(-7.52%)
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%)
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.