MEG Energy Corp. (MEGEF)
OTCMKTS
· Delayed Price · Currency is USD
18.71
-0.11 (-0.60%)
Jun 27, 2025, 3:39 PM EDT
MEG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 18.59 | 18.71 | 18.59 | 18.71 | 18.71 | 0.05% | 72,948 |
| Jun 24, 2025 | 18.68 | 18.97 | 18.68 | 18.70 | 18.70 | -1.22% | 45,976 |
| Jun 23, 2025 | 19.72 | 19.72 | 18.89 | 18.93 | 18.93 | -3.04% | 186,892 |
| Jun 20, 2025 | 19.25 | 19.53 | 19.16 | 19.52 | 19.52 | 1.41% | 117,414 |
| Jun 18, 2025 | 19.60 | 19.61 | 19.25 | 19.25 | 19.25 | -2.13% | 84,662 |
| Jun 17, 2025 | 19.78 | 19.86 | 19.63 | 19.67 | 19.67 | 1.18% | 245,607 |
| Jun 16, 2025 | 19.37 | 19.65 | 18.89 | 19.44 | 19.44 | 0.51% | 265,812 |
| Jun 13, 2025 | 18.97 | 19.56 | 18.97 | 19.34 | 19.27 | 2.45% | 233,664 |
| Jun 12, 2025 | 18.56 | 18.94 | 18.56 | 18.88 | 18.81 | 1.18% | 268,982 |
| Jun 11, 2025 | 17.77 | 18.80 | 17.77 | 18.66 | 18.59 | 0.27% | 166,592 |
| Jun 10, 2025 | 18.62 | 18.90 | 18.50 | 18.61 | 18.54 | 0.32% | 281,791 |
| Jun 9, 2025 | 18.00 | 18.71 | 18.00 | 18.55 | 18.48 | 0.11% | 80,066 |
| Jun 6, 2025 | 18.59 | 18.67 | 18.40 | 18.53 | 18.46 | -0.16% | 221,059 |
| Jun 5, 2025 | 18.49 | 18.69 | 18.42 | 18.56 | 18.49 | 1.53% | 366,399 |
| Jun 4, 2025 | 17.18 | 18.43 | 17.18 | 18.28 | 18.21 | 0.16% | 299,828 |
| Jun 3, 2025 | 17.06 | 18.27 | 16.93 | 18.25 | 18.18 | 1.61% | 233,672 |
| Jun 2, 2025 | 17.83 | 18.00 | 17.61 | 17.96 | 17.89 | 2.57% | 131,986 |
| May 30, 2025 | 17.99 | 17.99 | 17.31 | 17.51 | 17.44 | -2.34% | 358,167 |
| May 29, 2025 | 18.06 | 18.09 | 17.93 | 17.93 | 17.86 | 0.22% | 45,844 |
| May 28, 2025 | 16.78 | 18.25 | 16.78 | 17.89 | 17.82 | 0.99% | 71,537 |
| May 27, 2025 | 17.96 | 17.96 | 17.62 | 17.72 | 17.65 | -1.58% | 160,658 |
| May 23, 2025 | 16.81 | 18.02 | 16.81 | 18.00 | 17.93 | 1.24% | 58,299 |
| May 22, 2025 | 17.49 | 17.86 | 17.38 | 17.78 | 17.71 | 0.45% | 244,851 |
| May 21, 2025 | 17.80 | 17.95 | 17.67 | 17.70 | 17.63 | -0.17% | 149,360 |
| May 20, 2025 | 18.19 | 18.27 | 17.71 | 17.73 | 17.66 | -0.67% | 275,069 |
| May 19, 2025 | 18.11 | 18.50 | 17.80 | 17.85 | 17.78 | -1.05% | 39,196 |
| May 16, 2025 | 17.21 | 20.36 | 17.19 | 18.04 | 17.97 | 18.43% | 1,076,650 |
| May 15, 2025 | 15.05 | 15.23 | 14.97 | 15.23 | 15.18 | -1.79% | 46,880 |
| May 14, 2025 | 15.60 | 15.78 | 15.42 | 15.51 | 15.45 | -1.90% | 321,136 |
| May 13, 2025 | 14.56 | 15.82 | 14.56 | 15.81 | 15.75 | 3.13% | 129,690 |
| May 12, 2025 | 15.47 | 16.03 | 15.24 | 15.33 | 15.27 | 1.32% | 179,446 |
| May 9, 2025 | 15.07 | 15.18 | 14.88 | 15.13 | 15.07 | 1.34% | 86,103 |
| May 8, 2025 | 13.40 | 14.98 | 13.40 | 14.93 | 14.87 | 7.05% | 258,550 |
| May 7, 2025 | 14.19 | 14.19 | 13.80 | 13.95 | 13.89 | -2.19% | 120,689 |
| May 6, 2025 | 14.01 | 14.62 | 14.01 | 14.26 | 14.21 | 0.71% | 124,033 |
| May 5, 2025 | 14.28 | 14.32 | 14.05 | 14.16 | 14.11 | -3.01% | 101,691 |
| May 2, 2025 | 13.88 | 14.71 | 13.88 | 14.60 | 14.55 | 1.88% | 130,790 |
| May 1, 2025 | 13.23 | 14.42 | 13.23 | 14.33 | 14.28 | 2.21% | 92,819 |
| Apr 30, 2025 | 14.23 | 14.44 | 13.90 | 14.02 | 13.97 | -3.18% | 138,563 |
| Apr 29, 2025 | 13.71 | 14.58 | 13.71 | 14.48 | 14.43 | -0.62% | 64,893 |
| Apr 28, 2025 | 14.63 | 14.76 | 14.55 | 14.57 | 14.52 | -1.18% | 201,994 |
| Apr 25, 2025 | 14.81 | 14.83 | 14.63 | 14.74 | 14.69 | -0.78% | 343,227 |
| Apr 24, 2025 | 14.82 | 14.93 | 14.75 | 14.86 | 14.80 | 1.16% | 319,740 |
| Apr 23, 2025 | 15.03 | 15.18 | 14.55 | 14.69 | 14.64 | -2.16% | 414,476 |
| Apr 22, 2025 | 14.25 | 15.20 | 14.25 | 15.01 | 14.96 | 1.86% | 233,824 |
| Apr 21, 2025 | 14.95 | 15.05 | 14.50 | 14.74 | 14.68 | -2.38% | 278,829 |
| Apr 17, 2025 | 14.75 | 15.37 | 14.58 | 15.10 | 15.04 | 3.57% | 113,240 |
| Apr 16, 2025 | 13.99 | 14.77 | 13.99 | 14.58 | 14.53 | 5.04% | 73,972 |