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

MGE Energy (NQ: MGEE )

80.13 +1.99 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 8.213 8.213 8.113 8.162 941,233 -0.00(-0.05%)
Jan 28, 2010 8.278 8.278 8.095 8.166 383,291 -0.10(-1.22%)
Jan 27, 2010 8.184 8.272 8.162 8.267 149,904 +0.03(+0.31%)
Jan 26, 2010 8.269 8.310 8.234 8.242 272,315 -0.06(-0.71%)
Jan 25, 2010 8.315 8.335 8.115 8.301 312,937 +0.08(+1.02%)
Jan 22, 2010 8.329 8.353 8.185 8.217 329,368 -0.10(-1.16%)
Jan 21, 2010 8.528 8.587 8.243 8.313 468,974 -0.18(-2.08%)
Jan 20, 2010 8.553 8.553 8.336 8.490 317,802 -0.12(-1.42%)
Jan 19, 2010 8.558 8.612 8.512 8.612 379,754 +0.04(+0.49%)
Jan 18, 2010 8.709 8.709 8.465 8.570 380,491 +0.00(+0.00%)
Jan 15, 2010 8.709 8.709 8.465 8.570 380,491 -0.09(-1.07%)
Jan 14, 2010 8.675 8.719 8.650 8.662 120,416 -0.01(-0.15%)
Jan 13, 2010 8.656 8.695 8.595 8.675 213,441 +0.05(+0.59%)
Jan 12, 2010 8.554 8.669 8.554 8.625 236,704 +0.03(+0.34%)
Jan 11, 2010 8.661 8.664 8.549 8.595 140,099 -0.00(-0.05%)
Jan 08, 2010 8.570 8.602 8.529 8.599 209,695 +0.05(+0.64%)
Jan 07, 2010 8.564 8.567 8.484 8.545 256,416 -0.00(-0.05%)
Jan 06, 2010 8.568 8.615 8.527 8.549 347,687 -0.00(-0.05%)
Jan 05, 2010 8.829 8.836 8.546 8.553 1,114,407 -0.26(-2.96%)
Jan 04, 2010 8.826 8.836 8.738 8.814 219,533 +0.09(+1.01%)
Jan 01, 2010 8.838 8.875 8.709 8.726 266,649 +0.00(+0.00%)
Dec 31, 2009 8.838 8.875 8.709 8.726 266,649 -0.13(-1.52%)
Dec 30, 2009 8.826 8.875 8.765 8.860 231,004 +0.00(+0.00%)
Dec 29, 2009 8.814 8.877 8.792 8.860 225,680 +0.03(+0.38%)
Dec 28, 2009 8.851 8.851 8.758 8.827 173,291 -0.02(-0.24%)
Dec 25, 2009 8.838 8.860 8.816 8.848 43,007 +0.00(+0.00%)
Dec 24, 2009 8.838 8.860 8.816 8.848 43,007 +0.02(+0.24%)
Dec 23, 2009 8.814 8.861 8.722 8.827 208,875 +0.06(+0.72%)
Dec 22, 2009 8.788 8.825 8.763 8.763 251,458 -0.03(-0.33%)
Dec 21, 2009 8.790 8.873 8.766 8.793 205,995 +0.00(+0.05%)
Dec 18, 2009 8.796 8.796 8.669 8.789 1,254,655 +0.05(+0.63%)
Dec 17, 2009 8.663 8.756 8.607 8.734 532,002 +0.04(+0.48%)
Dec 16, 2009 8.777 8.790 8.680 8.692 362,474 -0.04(-0.48%)
Dec 15, 2009 8.788 8.790 8.717 8.734 439,854 -0.04(-0.48%)
Dec 14, 2009 8.788 8.788 8.700 8.776 243,324 +0.03(+0.39%)
Dec 11, 2009 8.669 8.742 8.562 8.742 321,864 +0.12(+1.37%)
Dec 10, 2009 8.664 8.688 8.559 8.625 220,796 +0.02(+0.20%)
Dec 09, 2009 8.637 8.637 8.549 8.608 210,078 -0.03(-0.34%)
Dec 08, 2009 8.615 8.713 8.569 8.637 256,758 -0.05(-0.58%)
Dec 07, 2009 8.705 8.729 8.610 8.688 287,088 +0.01(+0.10%)
Dec 04, 2009 8.662 8.682 8.550 8.679 311,701 +0.15(+1.78%)
Dec 03, 2009 8.586 8.662 8.523 8.528 191,690 -0.05(-0.64%)
Dec 02, 2009 8.524 8.631 8.500 8.583 322,725 +0.08(+0.99%)
Dec 01, 2009 8.481 8.518 8.391 8.498 233,065 +0.11(+1.35%)
Nov 30, 2009 8.378 8.390 8.158 8.385 555,348 +0.02(+0.25%)
Nov 27, 2009 8.337 8.464 8.337 8.364 243,314 -0.13(-1.54%)
Nov 26, 2009 8.521 8.567 8.492 8.494 191,234 +0.00(+0.00%)
Nov 25, 2009 8.521 8.567 8.492 8.494 191,234 -0.02(-0.20%)
Nov 24, 2009 8.506 8.552 8.458 8.511 278,911 -0.01(-0.15%)
Nov 23, 2009 8.533 8.613 8.466 8.524 367,548 +0.09(+1.10%)
Nov 20, 2009 8.402 8.501 8.281 8.431 414,771 -0.02(-0.25%)
Nov 19, 2009 8.551 8.587 8.426 8.452 444,071 -0.15(-1.71%)
Nov 18, 2009 8.660 8.698 8.578 8.599 165,960 -0.03(-0.39%)
Nov 17, 2009 8.657 8.672 8.582 8.633 233,424 -0.03(-0.39%)
Nov 16, 2009 8.604 8.696 8.488 8.667 367,216 +0.13(+1.58%)
Nov 13, 2009 8.580 8.580 8.457 8.532 192,025 +0.00(+0.05%)
Nov 12, 2009 8.719 8.724 8.528 8.528 300,432 -0.21(-2.45%)
Nov 11, 2009 8.841 8.841 8.634 8.742 185,040 -0.04(-0.43%)
Nov 10, 2009 8.771 8.819 8.705 8.780 346,418 +0.00(+0.00%)
Nov 09, 2009 8.778 8.804 8.732 8.780 351,385 +0.09(+1.07%)
Nov 06, 2009 8.603 8.767 8.557 8.688 190,816 +0.03(+0.34%)
Nov 05, 2009 8.475 8.692 8.424 8.658 428,012 +0.24(+2.80%)
Nov 04, 2009 8.597 8.597 8.399 8.423 342,793 -0.14(-1.62%)
Nov 03, 2009 8.458 8.562 8.351 8.562 375,756 +0.07(+0.79%)
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.