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

Meggitt Plc (OP: MEGGY )

17.65 UNCHANGED
Last Price Updated: 10:58 AM EDT, Sep 22, 2022 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 (%)
Jun 29, 2020 7.220 7.220 7.220 0 +0.00(+0.00%)
Jun 25, 2020 7.220 7.220 7.220 0 -0.29(-3.86%)
Jun 24, 2020 7.510 7.510 7.510 7.510 100 -0.18(-2.34%)
Jun 23, 2020 7.690 7.690 7.690 7.690 521 +0.08(+1.05%)
Jun 22, 2020 7.700 7.785 7.610 7.610 630 -0.04(-0.52%)
Jun 19, 2020 7.790 7.790 7.650 7.650 600 +0.12(+1.59%)
Jun 18, 2020 7.530 7.530 7.530 98 +0.00(+0.00%)
Jun 17, 2020 7.530 7.530 7.530 41 +0.00(+0.00%)
Jun 15, 2020 7.530 7.530 7.530 0 +0.47(+6.66%)
Jun 12, 2020 7.060 7.060 7.060 7.060 100 -0.04(-0.56%)
Jun 11, 2020 7.350 7.350 7.100 7.100 562 -0.65(-8.39%)
Jun 10, 2020 7.800 8.000 7.750 7.750 1,984 -0.85(-9.88%)
Jun 09, 2020 8.659 8.659 8.600 8.600 614 -0.60(-6.52%)
Jun 08, 2020 9.130 9.200 9.130 9.200 1,240 +0.35(+3.95%)
Jun 05, 2020 8.850 8.850 8.850 8.850 400 +0.37(+4.36%)
Jun 04, 2020 8.480 8.480 8.480 8.480 610 +0.34(+4.18%)
Jun 03, 2020 8.200 8.400 8.140 8.140 3,338 +0.42(+5.44%)
Jun 02, 2020 7.760 7.760 7.720 7.720 6,375 +0.69(+9.82%)
Jun 01, 2020 7.030 7.030 7.030 7.030 8,136 +0.23(+3.38%)
May 29, 2020 6.800 6.850 6.800 6.800 19,700 -0.52(-7.10%)
May 28, 2020 7.320 7.320 7.320 7.320 331 -0.17(-2.27%)
May 27, 2020 7.550 7.550 7.490 7.490 748 +0.84(+12.63%)
May 26, 2020 6.650 6.650 6.650 6.650 624 +0.21(+3.26%)
May 22, 2020 6.440 6.440 6.440 6.440 2,200 -0.14(-2.20%)
May 21, 2020 6.640 6.640 6.585 6.585 1,289 -0.29(-4.29%)
May 20, 2020 6.520 6.880 6.520 6.880 1,318 +0.23(+3.46%)
May 19, 2020 6.570 6.960 6.570 6.650 1,590 +0.12(+1.88%)
May 18, 2020 6.420 6.550 6.420 6.527 1,066 +0.48(+7.89%)
May 15, 2020 6.090 6.090 6.050 6.050 300 +0.23(+3.95%)
May 14, 2020 5.620 5.970 5.620 5.820 2,821 +0.31(+5.63%)
May 13, 2020 5.980 5.980 5.510 5.510 3,288 -0.47(-7.86%)
May 12, 2020 6.030 6.035 5.980 5.980 1,276 +0.00(+0.00%)
May 11, 2020 6.200 6.200 5.980 5.980 1,913 -0.25(-4.01%)
May 08, 2020 6.230 6.230 6.230 6.230 300 +0.08(+1.30%)
May 07, 2020 6.270 6.270 6.150 6.150 2,406 +0.04(+0.65%)
May 06, 2020 6.160 6.160 6.110 6.110 1,191 -0.48(-7.35%)
May 05, 2020 6.500 6.595 6.500 6.595 1,020 +0.06(+1.00%)
May 04, 2020 6.570 6.705 6.530 6.530 2,158 -0.25(-3.69%)
May 01, 2020 6.780 6.780 6.780 6.780 200 -0.48(-6.61%)
Apr 30, 2020 7.180 7.260 7.180 7.260 557 -0.18(-2.42%)
Apr 29, 2020 7.440 7.440 7.440 7.440 642 +0.59(+8.61%)
Apr 28, 2020 6.650 6.850 6.590 6.850 1,743 +0.27(+4.10%)
Apr 27, 2020 6.630 6.630 6.580 6.580 2,429 +0.45(+7.34%)
Apr 24, 2020 6.386 6.386 6.130 6.130 3,700 -0.35(-5.40%)
Apr 23, 2020 6.310 6.480 6.310 6.480 737 +0.31(+5.02%)
Apr 22, 2020 5.980 6.170 5.980 6.170 1,582 +0.27(+4.58%)
Apr 21, 2020 6.030 6.160 5.830 5.900 6,682 -0.56(-8.67%)
Apr 20, 2020 6.496 6.510 6.460 6.460 2,896 -0.42(-6.10%)
Apr 17, 2020 6.680 6.880 6.670 6.880 2,700 +0.78(+12.79%)
Apr 16, 2020 6.350 6.350 6.030 6.100 8,991 -0.10(-1.61%)
Apr 15, 2020 5.975 6.200 5.975 6.200 475 -0.32(-4.91%)
Apr 14, 2020 6.790 6.790 6.520 6.520 7,175 -0.55(-7.78%)
Apr 13, 2020 6.690 7.070 6.690 7.070 432 -0.07(-1.05%)
Apr 09, 2020 7.240 7.290 7.060 7.145 3,400 +0.31(+4.61%)
Apr 08, 2020 6.520 6.830 6.450 6.830 3,983 +0.43(+6.72%)
Apr 07, 2020 6.690 6.690 6.280 6.400 6,880 +0.20(+3.23%)
Apr 06, 2020 6.000 6.200 5.975 6.200 13,766 +1.05(+20.39%)
Apr 03, 2020 5.550 5.550 5.150 5.150 1,100 -0.32(-5.85%)
Apr 02, 2020 5.447 5.570 5.447 5.470 8,604 -0.48(-8.07%)
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.