Skip to main content
MEG Energy Corp. (MEGEF)
OTCMKTS · Delayed Price · Currency is USD
17.89
+0.18 (0.99%)
May 28, 2025, 3:54 PM EDT

MEG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202517.9617.9617.6217.7217.72-1.58%160,658
May 23, 202516.8118.0216.8118.0018.001.24%58,299
May 22, 202517.4917.8617.3817.7817.780.45%244,851
May 21, 202517.8017.9517.6717.7017.70-0.17%149,360
May 20, 202518.1918.2717.7117.7317.73-0.67%275,069
May 19, 202518.1118.5017.8017.8517.85-1.05%39,196
May 16, 202517.2120.3617.1918.0418.0418.43%1,076,650
May 15, 202515.0515.2314.9715.2315.23-1.79%46,880
May 14, 202515.6015.7815.4215.5115.51-1.90%321,136
May 13, 202514.5615.8214.5615.8115.813.13%129,690
May 12, 202515.4716.0315.2415.3315.331.32%179,446
May 9, 202515.0715.1814.8815.1315.131.34%86,103
May 8, 202513.4014.9813.4014.9314.937.05%258,550
May 7, 202514.1914.1913.8013.9513.95-2.19%120,689
May 6, 202514.0114.6214.0114.2614.260.71%124,033
May 5, 202514.2814.3214.0514.1614.16-3.01%101,691
May 2, 202513.8814.7113.8814.6014.601.88%130,790
May 1, 202513.2314.4213.2314.3314.332.21%92,819
Apr 30, 202514.2314.4413.9014.0214.02-3.18%138,563
Apr 29, 202513.7114.5813.7114.4814.48-0.62%64,893
Apr 28, 202514.6314.7614.5514.5714.57-1.18%201,994
Apr 25, 202514.8114.8314.6314.7414.74-0.78%343,227
Apr 24, 202514.8214.9314.7514.8614.861.16%319,740
Apr 23, 202515.0315.1814.5514.6914.69-2.16%414,476
Apr 22, 202514.2515.2014.2515.0115.011.86%233,824
Apr 21, 202514.9515.0514.5014.7414.74-2.38%278,829
Apr 17, 202514.7515.3714.5815.1015.103.57%113,240
Apr 16, 202513.9914.7713.9914.5814.585.04%73,972
Apr 15, 202513.8114.1813.7913.8813.880.84%217,022
Apr 14, 202514.0514.1513.6913.7713.77-1.40%95,522
Apr 11, 202514.1014.2613.3913.9613.960.07%303,089
Apr 10, 202514.6014.6013.6813.9513.95-7.55%334,918
Apr 9, 202512.0015.1412.0015.0915.0915.80%392,923
Apr 8, 202514.5014.5012.8713.0313.03-6.59%274,533
Apr 7, 202512.9414.5012.9413.9513.95-0.21%385,270
Apr 4, 202515.4315.4313.6513.9813.98-13.47%414,484
Apr 3, 202516.2017.2016.1216.1616.16-8.20%267,111
Apr 2, 202517.5017.6317.4417.6017.60-0.23%68,904
Apr 1, 202517.4817.6816.9217.6417.640.63%48,063
Mar 31, 202517.1117.6817.1117.5317.530.75%388,821
Mar 28, 202516.9317.4516.9317.4017.40-0.29%193,698
Mar 27, 202517.4217.5917.3717.4517.45-1.02%60,375
Mar 26, 202517.7617.9317.6117.6317.63-0.45%29,039
Mar 25, 202517.7317.8117.5517.7117.710.85%69,755
Mar 24, 202516.9217.5716.9217.5617.561.56%81,105
Mar 21, 202517.2117.3117.1617.2917.29-0.48%61,450
Mar 20, 202517.2417.3817.2417.3717.37-0.55%61,590
Mar 19, 202517.1217.5017.1217.4717.401.51%136,941
Mar 18, 202517.1117.2817.1117.2117.140.06%112,669
Mar 17, 202517.0017.2316.9417.2017.132.08%105,010