MEG Energy Corp. (MEGEF)
OTCMKTS · Delayed Price · Currency is USD
20.41
-0.36 (-1.73%)
Sep 5, 2025, 3:51 PM EDT
MEG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.62 | 20.69 | 20.34 | 20.41 | 20.41 | -1.73% | 152,259 |
| Sep 4, 2025 | 20.48 | 20.77 | 20.48 | 20.77 | 20.77 | 0.78% | 92,599 |
| Sep 3, 2025 | 20.76 | 20.76 | 20.57 | 20.61 | 20.61 | -1.34% | 17,446 |
| Sep 2, 2025 | 20.71 | 20.91 | 20.61 | 20.89 | 20.89 | 1.51% | 88,348 |
| Aug 29, 2025 | 20.52 | 20.58 | 20.48 | 20.58 | 20.58 | 0.68% | 69,144 |
| Aug 28, 2025 | 20.29 | 20.46 | 20.29 | 20.44 | 20.44 | 0.39% | 70,598 |
| Aug 27, 2025 | 20.13 | 20.39 | 20.13 | 20.36 | 20.36 | 0.54% | 97,416 |
| Aug 26, 2025 | 20.25 | 20.31 | 20.18 | 20.25 | 20.25 | -0.20% | 205,030 |
| Aug 25, 2025 | 20.01 | 20.31 | 19.97 | 20.29 | 20.29 | 0.40% | 434,377 |
| Aug 22, 2025 | 19.85 | 20.32 | 19.57 | 20.21 | 20.21 | 1.81% | 862,799 |
| Aug 21, 2025 | 19.70 | 19.87 | 19.61 | 19.85 | 19.85 | -0.40% | 29,547 |
| Aug 20, 2025 | 19.60 | 19.93 | 19.44 | 19.93 | 19.93 | 2.03% | 130,839 |
| Aug 19, 2025 | 19.51 | 19.59 | 19.39 | 19.53 | 19.53 | -0.85% | 57,305 |
| Aug 18, 2025 | 19.41 | 19.71 | 19.30 | 19.70 | 19.70 | 1.29% | 32,822 |
| Aug 15, 2025 | 19.36 | 19.56 | 19.36 | 19.45 | 19.45 | 0.26% | 36,807 |
| Aug 14, 2025 | 19.22 | 19.41 | 19.14 | 19.40 | 19.40 | 0.67% | 177,702 |
| Aug 13, 2025 | 18.83 | 19.76 | 18.83 | 19.27 | 19.27 | 1.37% | 119,823 |
| Aug 12, 2025 | 18.57 | 19.17 | 18.57 | 19.01 | 19.01 | 2.09% | 192,555 |
| Aug 11, 2025 | 19.00 | 19.00 | 18.60 | 18.62 | 18.62 | -1.27% | 32,394 |
| Aug 8, 2025 | 18.70 | 19.01 | 18.68 | 18.86 | 18.86 | 0.43% | 40,668 |
| Aug 7, 2025 | 18.75 | 19.00 | 18.04 | 18.78 | 18.78 | -1.31% | 36,610 |
| Aug 6, 2025 | 18.13 | 19.30 | 18.13 | 19.03 | 19.03 | 0.16% | 39,973 |
| Aug 5, 2025 | 19.21 | 19.26 | 18.93 | 19.00 | 19.00 | -0.47% | 68,600 |
| Aug 4, 2025 | 19.50 | 19.50 | 19.00 | 19.09 | 19.09 | -1.24% | 7,161 |
| Aug 1, 2025 | 20.00 | 20.00 | 19.14 | 19.33 | 19.33 | -2.37% | 116,032 |
| Jul 31, 2025 | 19.80 | 19.92 | 19.55 | 19.80 | 19.80 | -0.50% | 67,274 |
| Jul 30, 2025 | 20.12 | 20.12 | 19.82 | 19.90 | 19.90 | -0.55% | 38,874 |
| Jul 29, 2025 | 20.18 | 20.18 | 19.82 | 20.01 | 20.01 | -0.93% | 70,943 |
| Jul 28, 2025 | 20.04 | 20.42 | 20.04 | 20.20 | 20.20 | 1.94% | 26,064 |
| Jul 25, 2025 | 20.05 | 20.05 | 19.80 | 19.81 | 19.81 | -0.89% | 116,861 |
| Jul 24, 2025 | 19.95 | 20.27 | 19.90 | 19.99 | 19.99 | 1.01% | 175,239 |
| Jul 23, 2025 | 19.65 | 19.79 | 19.58 | 19.79 | 19.79 | 1.54% | 46,671 |
| Jul 22, 2025 | 19.38 | 19.49 | 19.17 | 19.49 | 19.49 | 0.52% | 180,737 |
| Jul 21, 2025 | 19.90 | 19.90 | 19.26 | 19.39 | 19.39 | -0.10% | 188,124 |
| Jul 18, 2025 | 19.33 | 19.41 | 19.25 | 19.41 | 19.41 | 0.57% | 33,436 |
| Jul 17, 2025 | 18.81 | 19.30 | 18.29 | 19.30 | 19.30 | 0.21% | 19,347 |
| Jul 16, 2025 | 19.14 | 19.45 | 18.97 | 19.26 | 19.26 | 0.21% | 66,787 |
| Jul 15, 2025 | 19.31 | 19.31 | 19.14 | 19.22 | 19.22 | -0.93% | 42,324 |
| Jul 14, 2025 | 19.26 | 19.41 | 19.26 | 19.40 | 19.40 | 0.67% | 78,681 |
| Jul 11, 2025 | 18.26 | 19.29 | 18.26 | 19.27 | 19.27 | 1.64% | 30,031 |
| Jul 10, 2025 | 18.89 | 19.01 | 18.82 | 18.96 | 18.96 | -0.32% | 37,027 |
| Jul 9, 2025 | 19.03 | 19.15 | 19.02 | 19.02 | 19.02 | -0.21% | 42,701 |
| Jul 8, 2025 | 18.21 | 19.06 | 18.21 | 19.06 | 19.06 | 3.08% | 115,373 |
| Jul 7, 2025 | 18.73 | 18.73 | 18.25 | 18.49 | 18.49 | -2.68% | 90,005 |
| Jul 3, 2025 | 18.87 | 19.01 | 18.86 | 19.00 | 19.00 | 0.48% | 29,912 |
| Jul 2, 2025 | 18.76 | 19.01 | 18.76 | 18.91 | 18.91 | 0.16% | 159,353 |
| Jul 1, 2025 | 18.80 | 19.95 | 18.80 | 18.88 | 18.88 | -0.16% | 12,606 |
| Jun 30, 2025 | 18.75 | 18.91 | 18.66 | 18.91 | 18.91 | 1.07% | 204,903 |
| Jun 27, 2025 | 18.90 | 18.90 | 18.66 | 18.71 | 18.71 | -0.60% | 22,057 |
| Jun 26, 2025 | 19.05 | 19.05 | 18.78 | 18.82 | 18.82 | 0.60% | 39,153 |