Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGE Energy (NQ: MGEE )

78.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.690 8.744 8.605 8.605 524,545 -0.14(-1.55%)
Aug 28, 2009 8.964 8.976 8.685 8.740 488,077 -0.10(-1.15%)
Aug 27, 2009 8.866 8.931 8.755 8.842 175,956 -0.00(-0.05%)
Aug 26, 2009 8.812 8.868 8.748 8.846 234,207 +0.00(+0.05%)
Aug 25, 2009 8.832 8.895 8.741 8.842 395,591 -0.03(-0.33%)
Aug 24, 2009 8.814 8.874 8.708 8.871 203,034 +0.05(+0.58%)
Aug 21, 2009 8.830 8.847 8.607 8.821 677,584 +0.10(+1.11%)
Aug 20, 2009 8.687 8.752 8.654 8.723 187,981 +0.00(+0.00%)
Aug 19, 2009 8.541 8.748 8.512 8.723 197,963 +0.09(+1.08%)
Aug 18, 2009 8.703 8.712 8.592 8.630 242,092 -0.01(-0.10%)
Aug 17, 2009 8.528 8.668 8.528 8.639 217,105 -0.01(-0.10%)
Aug 14, 2009 8.772 8.772 8.534 8.647 258,386 -0.14(-1.54%)
Aug 13, 2009 8.812 8.840 8.708 8.783 232,152 -0.00(-0.05%)
Aug 12, 2009 8.626 8.878 8.563 8.787 523,004 +0.14(+1.66%)
Aug 11, 2009 8.516 8.684 8.458 8.643 299,140 +0.05(+0.64%)
Aug 10, 2009 8.482 8.617 8.437 8.588 265,431 +0.02(+0.25%)
Aug 07, 2009 8.610 8.658 8.416 8.567 350,183 +0.05(+0.60%)
Aug 06, 2009 8.574 8.661 8.504 8.516 361,423 -0.04(-0.49%)
Aug 05, 2009 8.688 8.688 8.482 8.559 406,503 -0.11(-1.22%)
Aug 04, 2009 8.628 8.768 8.587 8.664 409,416 -0.03(-0.34%)
Aug 03, 2009 8.672 8.701 8.627 8.694 374,331 +0.07(+0.83%)
Jul 31, 2009 8.728 8.812 8.560 8.622 494,240 -0.14(-1.64%)
Jul 30, 2009 8.732 8.848 8.622 8.766 340,650 +0.12(+1.37%)
Jul 29, 2009 8.619 8.707 8.558 8.647 270,792 -0.03(-0.39%)
Jul 28, 2009 8.676 8.746 8.556 8.681 305,395 -0.06(-0.73%)
Jul 27, 2009 8.725 8.819 8.634 8.745 299,123 -0.05(-0.62%)
Jul 24, 2009 8.713 8.833 8.643 8.800 234,583 +0.04(+0.48%)
Jul 23, 2009 8.284 8.882 8.284 8.757 1,016,690 +0.47(+5.72%)
Jul 22, 2009 8.351 8.447 8.272 8.284 439,996 -0.11(-1.36%)
Jul 21, 2009 8.439 8.475 8.270 8.398 434,238 +0.03(+0.35%)
Jul 20, 2009 8.534 8.534 8.306 8.368 491,681 -0.11(-1.30%)
Jul 17, 2009 8.524 8.524 8.348 8.478 361,407 -0.02(-0.25%)
Jul 16, 2009 8.358 8.523 8.283 8.499 388,045 +0.08(+1.01%)
Jul 15, 2009 8.352 8.429 8.249 8.415 424,372 +0.14(+1.69%)
Jul 14, 2009 8.246 8.316 8.174 8.275 195,490 +0.02(+0.26%)
Jul 13, 2009 8.148 8.254 8.088 8.254 618,878 +0.14(+1.67%)
Jul 10, 2009 8.037 8.162 8.027 8.119 290,832 +0.05(+0.68%)
Jul 09, 2009 8.177 8.268 8.040 8.064 429,239 -0.04(-0.47%)
Jul 08, 2009 8.184 8.273 8.056 8.102 470,026 -0.02(-0.26%)
Jul 07, 2009 8.219 8.294 8.106 8.123 798,258 -0.07(-0.83%)
Jul 06, 2009 8.063 8.210 8.039 8.191 282,853 +0.14(+1.68%)
Jul 02, 2009 8.149 8.168 8.031 8.055 457,593 -0.19(-2.31%)
Jul 01, 2009 8.135 8.306 8.135 8.246 508,739 +0.18(+2.25%)
Jun 30, 2009 8.033 8.122 7.965 8.064 536,710 +0.07(+0.85%)
Jun 29, 2009 8.008 8.039 7.864 7.996 313,303 -0.03(-0.32%)
Jun 26, 2009 7.877 8.026 7.822 8.022 2,112,250 +0.08(+0.96%)
Jun 25, 2009 7.799 7.950 7.722 7.945 531,342 +0.08(+1.02%)
Jun 24, 2009 7.956 7.956 7.807 7.865 355,691 -0.03(-0.32%)
Jun 23, 2009 8.025 8.052 7.888 7.890 457,539 -0.09(-1.17%)
Jun 22, 2009 8.017 8.135 7.971 7.984 448,846 -0.11(-1.31%)
Jun 19, 2009 8.173 8.173 7.983 8.089 709,670 +0.03(+0.31%)
Jun 18, 2009 7.953 8.069 7.922 8.064 229,246 +0.09(+1.17%)
Jun 17, 2009 7.848 8.009 7.812 7.971 379,408 +0.10(+1.29%)
Jun 16, 2009 7.934 7.934 7.802 7.869 576,045 +0.00(+0.00%)
Jun 15, 2009 7.898 7.898 7.708 7.869 467,635 -0.02(-0.21%)
Jun 12, 2009 7.687 7.908 7.672 7.886 366,532 +0.16(+2.02%)
Jun 11, 2009 7.624 7.812 7.624 7.730 641,136 +0.11(+1.39%)
Jun 10, 2009 7.655 7.655 7.502 7.624 477,626 +0.06(+0.78%)
Jun 09, 2009 7.716 7.731 7.555 7.565 351,936 -0.11(-1.49%)
Jun 08, 2009 7.701 7.761 7.607 7.679 310,704 -0.06(-0.77%)
Jun 05, 2009 7.772 7.789 7.685 7.738 202,168 +0.02(+0.22%)
Jun 04, 2009 7.707 7.750 7.647 7.721 378,966 +0.04(+0.50%)
Jun 03, 2009 7.570 7.683 7.549 7.683 804,899 +0.05(+0.61%)
Jun 02, 2009 7.598 7.694 7.567 7.637 504,049 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.