MEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	25.62	26.25	25.13	26.21	26.21	1.94%	449,188
Nov 1, 2024	26.27	26.46	25.16	25.71	25.71	-2.50%	446,207
Oct 31, 2024	27.52	27.82	26.27	26.37	26.37	-4.63%	608,946
Oct 30, 2024	27.10	28.27	26.92	27.65	27.65	2.41%	327,293
Oct 29, 2024	26.86	27.55	26.41	27.00	27.00	0.30%	309,658
Oct 28, 2024	26.93	27.54	26.80	26.92	26.92	1.47%	238,770
Oct 25, 2024	26.91	27.35	26.49	26.53	26.53	-0.45%	276,709
Oct 24, 2024	27.22	27.50	26.01	26.65	26.65	-1.11%	341,637
Oct 23, 2024	27.14	27.47	26.36	26.95	26.95	-0.70%	314,350
Oct 22, 2024	27.43	27.71	26.57	27.14	27.14	-1.60%	414,347
Oct 21, 2024	27.33	27.89	26.82	27.58	27.58	0.15%	394,121
Oct 18, 2024	26.86	28.04	26.63	27.54	27.54	4.12%	764,824
Oct 17, 2024	26.80	26.86	25.69	26.45	26.45	-0.30%	514,999
Oct 16, 2024	27.32	28.22	25.85	26.53	26.53	-1.34%	1,117,511
Oct 15, 2024	23.46	28.08	22.97	26.89	26.89	14.52%	1,469,367
Oct 14, 2024	22.43	23.63	22.13	23.48	23.48	5.15%	632,388
Oct 11, 2024	20.28	22.41	20.28	22.33	22.33	9.73%	737,020
Oct 10, 2024	20.08	20.41	19.59	20.35	20.35	-	540,002
Oct 9, 2024	20.86	21.04	19.86	20.35	20.35	-2.86%	497,462
Oct 8, 2024	21.05	21.09	20.13	20.95	20.95	-0.85%	513,383
Oct 7, 2024	22.29	22.40	21.12	21.13	21.13	-6.30%	829,682
Oct 4, 2024	22.07	22.92	21.85	22.55	22.55	4.25%	824,248
Oct 3, 2024	21.51	22.21	21.33	21.63	21.63	-0.41%	684,270
Oct 2, 2024	22.87	22.94	21.17	21.72	21.72	-5.52%	1,496,744
Oct 1, 2024	26.21	26.25	22.96	22.99	22.99	-12.59%	1,323,110
Sep 30, 2024	27.00	27.20	24.85	26.30	26.30	-3.63%	2,365,690
Sep 27, 2024	27.95	28.55	27.27	27.29	27.29	-0.87%	487,411
Sep 26, 2024	28.68	28.83	27.40	27.53	27.53	-1.82%	404,570
Sep 25, 2024	27.92	28.42	26.61	28.04	28.04	0.29%	726,028
Sep 24, 2024	29.04	29.50	27.82	27.96	27.96	-2.82%	705,622
Sep 23, 2024	28.96	29.01	27.77	28.77	28.77	-0.17%	495,519
Sep 20, 2024	29.16	29.46	28.52	28.82	28.82	-2.54%	1,164,683
Sep 19, 2024	30.02	30.09	29.15	29.57	29.57	1.58%	478,365
Sep 18, 2024	29.74	30.21	28.75	29.11	29.11	-2.18%	262,485
Sep 17, 2024	29.25	30.00	28.61	29.76	29.76	3.26%	373,943
Sep 16, 2024	29.66	29.99	28.15	28.82	28.82	-1.17%	635,454
Sep 13, 2024	28.43	29.85	28.06	29.16	29.16	4.14%	594,764
Sep 12, 2024	27.36	28.61	27.36	28.00	28.00	1.97%	550,053
Sep 11, 2024	26.81	27.75	26.00	27.46	27.46	1.52%	432,104
Sep 10, 2024	27.55	28.28	26.48	27.05	27.05	-0.81%	815,836
Sep 9, 2024	29.18	29.64	27.05	27.27	27.27	-5.84%	610,574
Sep 6, 2024	30.91	31.09	28.84	28.96	28.96	-6.00%	483,966
Sep 5, 2024	32.52	32.69	30.39	30.81	30.81	-5.20%	337,500
Sep 4, 2024	31.48	33.04	31.07	32.50	32.50	2.88%	214,353
Sep 3, 2024	31.99	32.75	30.68	31.59	31.59	-3.98%	240,931
Aug 30, 2024	32.94	34.09	32.36	32.90	32.90	1.14%	207,084
Aug 29, 2024	32.56	32.90	31.74	32.53	32.53	1.21%	215,556
Aug 28, 2024	32.46	32.88	31.39	32.14	32.14	-1.68%	203,141
Aug 27, 2024	34.11	34.11	32.61	32.69	32.69	-4.86%	214,129
Aug 26, 2024	32.58	34.56	32.15	34.36	34.36	6.31%	408,773
Aug 23, 2024	32.17	33.11	32.08	32.32	32.32	1.28%	323,120
Aug 22, 2024	34.17	34.26	31.76	31.91	31.91	-6.39%	372,020
Aug 21, 2024	33.34	34.12	32.95	34.09	34.09	3.02%	225,598
Aug 20, 2024	33.15	33.37	32.13	33.09	33.09	-0.33%	278,744
Aug 19, 2024	32.93	33.39	32.37	33.20	33.20	0.70%	255,707
Aug 16, 2024	32.25	33.04	32.00	32.97	32.97	1.51%	243,125
Aug 15, 2024	33.32	33.71	32.35	32.48	32.48	0.03%	248,213
Aug 14, 2024	34.00	34.30	32.08	32.47	32.47	0.06%	418,639
Aug 13, 2024	32.55	32.96	31.72	32.45	32.45	0.28%	320,168
Aug 12, 2024	32.23	33.25	31.75	32.36	32.36	-0.31%	385,515
Aug 9, 2024	31.75	33.21	31.09	32.46	32.46	2.14%	497,474
Aug 8, 2024	29.68	32.29	28.91	31.78	31.78	8.39%	667,145
Aug 7, 2024	30.08	31.87	27.76	29.32	29.32	0.17%	913,213
Aug 6, 2024	27.00	29.82	26.97	29.27	29.27	8.49%	636,535
Aug 5, 2024	27.07	27.75	26.50	26.98	26.98	-7.44%	361,593
Aug 2, 2024	28.87	29.85	28.38	29.15	29.15	-4.21%	460,997
Aug 1, 2024	31.64	31.75	29.75	30.43	30.43	-4.58%	374,902
Jul 31, 2024	31.16	32.90	30.39	31.89	31.89	4.35%	525,306
Jul 30, 2024	30.96	31.40	29.58	30.56	30.56	-0.71%	370,331
Jul 29, 2024	31.78	32.03	30.49	30.78	30.78	-2.81%	432,217
Jul 26, 2024	31.57	32.25	30.84	31.67	31.67	2.10%	478,810
Jul 25, 2024	30.43	31.31	29.14	31.02	31.02	1.54%	1,122,871
Jul 24, 2024	31.00	31.64	29.77	30.55	30.55	-1.74%	781,589
Jul 23, 2024	33.43	34.09	30.82	31.09	31.09	-7.00%	1,711,391
Jul 22, 2024	34.29	35.30	33.27	33.43	33.43	-1.53%	668,821
Jul 19, 2024	37.09	37.11	33.82	33.95	33.95	-8.79%	794,487
Jul 18, 2024	38.59	40.84	37.19	37.22	37.22	-4.91%	256,456
Jul 17, 2024	38.93	40.72	38.67	39.14	39.14	-0.96%	405,116
Jul 16, 2024	38.55	39.53	37.73	39.52	39.52	3.08%	506,785
Jul 15, 2024	38.00	39.99	37.33	38.34	38.34	2.35%	358,569
Jul 12, 2024	39.55	39.55	37.40	37.46	37.46	-3.43%	316,609
Jul 11, 2024	38.10	38.99	36.80	38.79	38.79	4.87%	563,991
Jul 10, 2024	38.22	38.81	36.87	36.99	36.99	-2.56%	434,193
Jul 9, 2024	39.25	39.25	37.71	37.96	37.96	-2.87%	359,475
Jul 8, 2024	40.76	41.00	38.93	39.08	39.08	-3.00%	253,400
Jul 5, 2024	40.10	40.77	39.75	40.29	40.29	0.37%	285,182
Jul 3, 2024	40.82	41.35	39.95	40.14	40.14	-1.35%	358,860
Jul 2, 2024	42.19	42.38	40.28	40.69	40.69	-3.78%	293,775
Jul 1, 2024	44.70	45.13	42.01	42.29	42.29	-5.09%	334,994
Jun 28, 2024	46.35	46.43	44.39	44.56	44.56	-3.17%	875,304
Jun 27, 2024	48.02	49.24	45.31	46.02	46.02	-3.86%	441,748
Jun 26, 2024	46.47	48.11	46.11	47.87	47.87	2.59%	279,159
Jun 25, 2024	45.86	46.75	45.62	46.66	46.66	1.19%	178,616
Jun 24, 2024	46.15	46.89	45.50	46.11	46.11	-0.47%	214,157
Jun 21, 2024	47.05	47.05	45.65	46.33	46.33	-2.15%	490,548
Jun 20, 2024	48.62	49.66	47.30	47.35	47.35	-3.05%	193,559
Jun 18, 2024	46.31	49.12	45.86	48.84	48.84	5.62%	245,955
Jun 17, 2024	47.39	47.99	46.01	46.24	46.24	-3.57%	214,817
Jun 14, 2024	46.67	48.29	46.57	47.95	47.95	1.22%	305,457
Jun 13, 2024	47.00	47.80	46.32	47.37	47.37	0.77%	162,438