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 (%)
Aug 28, 2020 7.755 7.755 7.755 0 +0.49(+6.67%)
Aug 26, 2020 7.270 7.270 7.270 0 +0.00(+0.00%)
Aug 25, 2020 7.270 7.270 7.270 5 +0.00(+0.00%)
Aug 21, 2020 7.270 7.270 7.270 0 -0.23(-3.07%)
Aug 20, 2020 7.500 7.500 7.500 31 +0.00(+0.00%)
Aug 18, 2020 7.500 7.500 7.500 0 -0.10(-1.32%)
Aug 17, 2020 7.600 7.600 7.600 50 +0.00(+0.00%)
Aug 14, 2020 7.750 7.910 7.600 7.600 39,100 -0.55(-6.75%)
Aug 11, 2020 8.150 8.150 8.150 0 +0.30(+3.82%)
Aug 10, 2020 7.850 7.850 7.850 7.850 2,000 +0.37(+4.95%)
Aug 06, 2020 7.480 7.480 7.480 0 +0.00(+0.00%)
Aug 05, 2020 7.715 7.715 7.480 7.480 4,309 +0.27(+3.74%)
Aug 04, 2020 7.210 7.210 7.210 50 +0.00(+0.00%)
Jul 31, 2020 7.210 7.210 7.210 0 +0.00(+0.00%)
Jul 30, 2020 7.210 7.210 7.210 75 +0.00(+0.00%)
Jul 28, 2020 7.210 7.210 7.210 0 +0.02(+0.28%)
Jul 27, 2020 7.190 7.190 7.190 7.190 126 -0.58(-7.46%)
Jul 23, 2020 7.770 7.770 7.770 0 +0.00(+0.00%)
Jul 21, 2020 7.770 7.770 7.770 0 -0.08(-1.02%)
Jul 20, 2020 7.950 8.050 7.820 7.850 2,718 -0.02(-0.25%)
Jul 16, 2020 7.870 7.870 7.870 0 +0.06(+0.79%)
Jul 15, 2020 8.150 8.150 7.770 7.808 1,559 +0.31(+4.18%)
Jul 14, 2020 7.495 7.495 7.495 7.495 200 -0.29(-3.79%)
Jul 10, 2020 7.790 7.790 7.790 0 +0.00(+0.00%)
Jul 09, 2020 7.790 7.790 7.790 30 +0.00(+0.00%)
Jul 08, 2020 7.680 7.825 7.680 7.790 3,579 -0.20(-2.50%)
Jul 07, 2020 8.000 8.000 7.880 7.990 3,251 +0.02(+0.25%)
Jul 02, 2020 7.970 7.970 7.970 0 +0.75(+10.39%)
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%)
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.