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

MGE Energy (NQ: MGEE )

81.18 -0.40 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 9.356 9.409 9.270 9.288 515,303 -0.10(-1.06%)
Apr 29, 2010 9.359 9.395 9.205 9.387 317,705 +0.09(+1.02%)
Apr 28, 2010 9.272 9.373 9.232 9.292 177,670 +0.07(+0.79%)
Apr 27, 2010 9.277 9.396 9.214 9.219 343,958 -0.07(-0.74%)
Apr 26, 2010 9.306 9.349 9.248 9.288 214,513 -0.06(-0.60%)
Apr 23, 2010 9.256 9.344 9.197 9.344 234,687 +0.10(+1.07%)
Apr 22, 2010 9.136 9.250 9.136 9.245 151,544 +0.02(+0.19%)
Apr 21, 2010 9.195 9.233 9.167 9.228 196,641 +0.02(+0.19%)
Apr 20, 2010 9.147 9.210 9.117 9.210 320,465 +0.12(+1.28%)
Apr 19, 2010 9.001 9.132 9.001 9.094 390,495 +0.04(+0.43%)
Apr 16, 2010 9.154 9.154 9.000 9.055 1,424,830 -0.10(-1.08%)
Apr 15, 2010 9.200 9.220 9.089 9.154 448,399 -0.05(-0.52%)
Apr 14, 2010 9.182 9.202 9.060 9.202 383,018 +0.04(+0.47%)
Apr 13, 2010 9.159 9.174 9.065 9.159 368,088 +0.00(+0.05%)
Apr 12, 2010 9.079 9.165 9.063 9.154 278,935 +0.04(+0.47%)
Apr 09, 2010 9.073 9.139 8.977 9.111 233,833 +0.03(+0.33%)
Apr 08, 2010 9.109 9.122 9.066 9.081 409,216 -0.06(-0.71%)
Apr 07, 2010 9.047 9.166 9.035 9.146 360,581 +0.05(+0.57%)
Apr 06, 2010 9.011 9.094 9.011 9.094 175,267 +0.04(+0.48%)
Apr 05, 2010 9.013 9.054 8.950 9.051 251,699 +0.09(+1.06%)
Apr 02, 2010 8.989 9.007 8.908 8.956 137,741 +0.00(+0.00%)
Apr 01, 2010 8.989 9.007 8.908 8.956 137,741 +0.02(+0.24%)
Mar 31, 2010 8.932 8.988 8.932 8.935 334,416 -0.02(-0.19%)
Mar 30, 2010 8.836 8.967 8.813 8.952 450,790 +0.15(+1.71%)
Mar 29, 2010 8.761 8.819 8.700 8.801 98,540 +0.08(+0.94%)
Mar 26, 2010 8.694 8.788 8.639 8.719 437,738 +0.03(+0.35%)
Mar 25, 2010 8.833 8.853 8.684 8.689 270,316 -0.07(-0.79%)
Mar 24, 2010 8.907 8.938 8.735 8.758 344,200 -0.17(-1.93%)
Mar 23, 2010 8.900 8.946 8.855 8.930 267,113 +0.01(+0.10%)
Mar 22, 2010 8.854 8.952 8.833 8.922 236,275 -0.03(-0.29%)
Mar 19, 2010 8.933 8.948 8.849 8.948 733,108 +0.07(+0.78%)
Mar 18, 2010 8.934 8.944 8.869 8.879 127,834 -0.06(-0.67%)
Mar 17, 2010 8.926 8.957 8.871 8.939 146,838 +0.02(+0.19%)
Mar 16, 2010 8.932 8.932 8.851 8.922 197,830 +0.03(+0.34%)
Mar 15, 2010 8.856 8.917 8.722 8.892 244,580 +0.05(+0.54%)
Mar 12, 2010 8.935 8.935 8.726 8.844 340,630 -0.05(-0.53%)
Mar 11, 2010 8.803 8.897 8.773 8.892 309,794 +0.02(+0.19%)
Mar 10, 2010 8.829 8.910 8.778 8.874 289,288 +0.06(+0.64%)
Mar 09, 2010 8.763 8.821 8.753 8.818 182,444 +0.05(+0.59%)
Mar 08, 2010 8.757 8.800 8.693 8.767 137,702 +0.01(+0.10%)
Mar 05, 2010 8.642 8.761 8.599 8.758 230,323 +0.12(+1.35%)
Mar 04, 2010 8.611 8.642 8.510 8.642 212,516 +0.07(+0.85%)
Mar 03, 2010 8.612 8.740 8.548 8.569 309,383 +0.00(+0.00%)
Mar 02, 2010 8.541 8.624 8.480 8.569 543,757 +0.06(+0.76%)
Mar 01, 2010 8.443 8.534 8.408 8.504 382,243 +0.12(+1.39%)
Feb 26, 2010 8.608 8.638 8.378 8.388 645,784 -0.19(-2.16%)
Feb 25, 2010 8.563 8.598 8.479 8.573 219,262 +0.12(+1.47%)
Feb 24, 2010 8.454 8.493 8.365 8.449 206,205 +0.03(+0.40%)
Feb 23, 2010 8.486 8.498 8.393 8.415 316,623 -0.05(-0.60%)
Feb 22, 2010 8.478 8.574 8.453 8.466 249,338 +0.04(+0.45%)
Feb 19, 2010 8.322 8.430 8.278 8.428 347,984 +0.12(+1.42%)
Feb 18, 2010 8.245 8.309 8.211 8.309 223,312 +0.08(+0.98%)
Feb 17, 2010 8.199 8.239 8.143 8.229 350,427 +0.08(+0.99%)
Feb 16, 2010 8.085 8.148 8.063 8.148 255,134 +0.11(+1.31%)
Feb 15, 2010 7.989 8.070 7.974 8.043 239,244 +0.00(+0.00%)
Feb 12, 2010 7.989 8.070 7.974 8.043 239,244 +0.00(+0.00%)
Feb 11, 2010 7.947 8.053 7.891 8.043 244,544 +0.06(+0.74%)
Feb 10, 2010 7.922 7.984 7.866 7.984 256,373 +0.02(+0.27%)
Feb 09, 2010 7.982 7.982 7.889 7.962 511,716 +0.07(+0.86%)
Feb 08, 2010 8.025 8.025 7.882 7.895 362,665 -0.11(-1.43%)
Feb 05, 2010 7.989 8.009 7.889 8.009 548,390 +0.06(+0.74%)
Feb 04, 2010 8.094 8.107 7.925 7.950 736,060 -0.16(-1.93%)
Feb 03, 2010 8.126 8.165 8.084 8.106 442,238 -0.03(-0.36%)
Feb 02, 2010 8.244 8.244 8.136 8.136 422,946 -0.08(-0.93%)
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.