MEG Energy Corp. (MEGEF)
OTCMKTS
· Delayed Price · Currency is USD
14.57
-0.17 (-1.18%)
Apr 28, 2025, 3:11 PM EDT
MEG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.63 | 14.76 | 14.55 | 14.57 | 14.57 | -1.18% | 201,994 |
| Apr 25, 2025 | 14.81 | 14.83 | 14.63 | 14.74 | 14.74 | -0.78% | 343,227 |
| Apr 24, 2025 | 14.82 | 14.93 | 14.75 | 14.86 | 14.86 | 1.16% | 319,740 |
| Apr 23, 2025 | 15.03 | 15.18 | 14.55 | 14.69 | 14.69 | -2.16% | 414,476 |
| Apr 22, 2025 | 14.25 | 15.20 | 14.25 | 15.01 | 15.01 | 1.86% | 233,824 |
| Apr 21, 2025 | 14.95 | 15.05 | 14.50 | 14.74 | 14.74 | -2.38% | 278,829 |
| Apr 17, 2025 | 14.75 | 15.37 | 14.58 | 15.10 | 15.10 | 3.57% | 113,240 |
| Apr 16, 2025 | 13.99 | 14.77 | 13.99 | 14.58 | 14.58 | 5.04% | 73,972 |
| Apr 15, 2025 | 13.81 | 14.18 | 13.79 | 13.88 | 13.88 | 0.84% | 217,022 |
| Apr 14, 2025 | 14.05 | 14.15 | 13.69 | 13.77 | 13.77 | -1.40% | 95,522 |
| Apr 11, 2025 | 14.10 | 14.26 | 13.39 | 13.96 | 13.96 | 0.07% | 303,089 |
| Apr 10, 2025 | 14.60 | 14.60 | 13.68 | 13.95 | 13.95 | -7.55% | 334,918 |
| Apr 9, 2025 | 12.00 | 15.14 | 12.00 | 15.09 | 15.09 | 15.80% | 392,923 |
| Apr 8, 2025 | 14.50 | 14.50 | 12.87 | 13.03 | 13.03 | -6.59% | 274,533 |
| Apr 7, 2025 | 12.94 | 14.50 | 12.94 | 13.95 | 13.95 | -0.21% | 385,270 |
| Apr 4, 2025 | 15.43 | 15.43 | 13.65 | 13.98 | 13.98 | -13.47% | 414,484 |
| Apr 3, 2025 | 16.20 | 17.20 | 16.12 | 16.16 | 16.16 | -8.20% | 267,111 |
| Apr 2, 2025 | 17.50 | 17.63 | 17.44 | 17.60 | 17.60 | -0.23% | 68,904 |
| Apr 1, 2025 | 17.48 | 17.68 | 16.92 | 17.64 | 17.64 | 0.63% | 48,063 |
| Mar 31, 2025 | 17.11 | 17.68 | 17.11 | 17.53 | 17.53 | 0.75% | 388,821 |
| Mar 28, 2025 | 16.93 | 17.45 | 16.93 | 17.40 | 17.40 | -0.29% | 193,698 |
| Mar 27, 2025 | 17.42 | 17.59 | 17.37 | 17.45 | 17.45 | -1.02% | 60,375 |
| Mar 26, 2025 | 17.76 | 17.93 | 17.61 | 17.63 | 17.63 | -0.45% | 29,039 |
| Mar 25, 2025 | 17.73 | 17.81 | 17.55 | 17.71 | 17.71 | 0.85% | 69,755 |
| Mar 24, 2025 | 16.92 | 17.57 | 16.92 | 17.56 | 17.56 | 1.56% | 81,105 |
| Mar 21, 2025 | 17.21 | 17.31 | 17.16 | 17.29 | 17.29 | -0.48% | 61,450 |
| Mar 20, 2025 | 17.24 | 17.38 | 17.24 | 17.37 | 17.37 | -0.55% | 61,590 |
| Mar 19, 2025 | 17.12 | 17.50 | 17.12 | 17.47 | 17.40 | 1.51% | 136,941 |
| Mar 18, 2025 | 17.11 | 17.28 | 17.11 | 17.21 | 17.14 | 0.06% | 112,669 |
| Mar 17, 2025 | 17.00 | 17.23 | 16.94 | 17.20 | 17.13 | 2.08% | 105,010 |
| Mar 14, 2025 | 16.62 | 16.91 | 16.62 | 16.85 | 16.78 | 2.93% | 75,443 |
| Mar 13, 2025 | 16.50 | 16.57 | 16.17 | 16.37 | 16.30 | -1.21% | 221,780 |
| Mar 12, 2025 | 16.11 | 16.57 | 16.05 | 16.57 | 16.50 | 4.48% | 170,032 |
| Mar 11, 2025 | 15.83 | 15.97 | 15.64 | 15.86 | 15.80 | 1.02% | 61,962 |
| Mar 10, 2025 | 15.85 | 15.93 | 15.69 | 15.70 | 15.64 | -0.95% | 149,880 |
| Mar 7, 2025 | 15.55 | 15.93 | 15.55 | 15.85 | 15.79 | 3.80% | 273,593 |
| Mar 6, 2025 | 14.68 | 15.36 | 14.68 | 15.27 | 15.21 | 3.18% | 153,948 |
| Mar 5, 2025 | 14.35 | 14.93 | 14.35 | 14.80 | 14.74 | 3.24% | 1,303,442 |
| Mar 4, 2025 | 14.06 | 14.66 | 13.78 | 14.34 | 14.28 | 1.53% | 433,255 |
| Mar 3, 2025 | 15.68 | 15.68 | 14.06 | 14.12 | 14.06 | -9.26% | 255,416 |
| Feb 28, 2025 | 15.75 | 15.91 | 15.00 | 15.56 | 15.50 | -2.21% | 3,062,881 |
| Feb 27, 2025 | 15.71 | 16.07 | 15.71 | 15.91 | 15.85 | -0.24% | 105,413 |
| Feb 26, 2025 | 15.61 | 15.95 | 15.61 | 15.95 | 15.89 | 1.33% | 254,551 |
| Feb 25, 2025 | 15.72 | 15.80 | 15.50 | 15.74 | 15.68 | -0.44% | 267,352 |
| Feb 24, 2025 | 16.04 | 16.19 | 15.80 | 15.81 | 15.75 | -0.69% | 100,679 |
| Feb 21, 2025 | 16.54 | 16.77 | 15.90 | 15.92 | 15.86 | -6.13% | 136,680 |
| Feb 20, 2025 | 16.66 | 16.97 | 16.47 | 16.96 | 16.89 | 1.80% | 57,583 |
| Feb 19, 2025 | 16.61 | 16.72 | 16.51 | 16.66 | 16.59 | 1.59% | 103,110 |
| Feb 18, 2025 | 16.19 | 16.47 | 16.16 | 16.40 | 16.33 | 1.49% | 121,877 |
| Feb 14, 2025 | 16.47 | 16.49 | 16.15 | 16.16 | 16.10 | -1.79% | 64,593 |