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

MGE Energy (NQ: MGEE )

76.06 -0.89 (-1.16%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 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 (%)
Sep 30, 2009 8.873 8.977 8.752 8.810 380,934 -0.06(-0.71%)
Sep 29, 2009 8.900 8.917 8.731 8.873 175,140 -0.04(-0.42%)
Sep 28, 2009 8.882 9.056 8.853 8.911 250,519 +0.04(+0.43%)
Sep 25, 2009 8.828 8.970 8.828 8.873 328,012 -0.01(-0.09%)
Sep 24, 2009 8.887 8.923 8.819 8.882 284,487 +0.06(+0.67%)
Sep 23, 2009 8.847 8.963 8.811 8.823 262,982 +0.02(+0.19%)
Sep 22, 2009 8.953 8.999 8.746 8.806 480,820 -0.13(-1.46%)
Sep 21, 2009 8.985 9.086 8.924 8.937 277,061 -0.09(-1.02%)
Sep 18, 2009 9.145 9.220 9.017 9.029 820,762 -0.08(-0.83%)
Sep 17, 2009 9.073 9.233 9.052 9.105 492,742 +0.04(+0.46%)
Sep 16, 2009 8.968 9.080 8.923 9.063 286,492 +0.10(+1.08%)
Sep 15, 2009 8.959 8.983 8.715 8.966 523,724 +0.05(+0.57%)
Sep 14, 2009 8.705 8.940 8.705 8.915 393,404 +0.17(+1.97%)
Sep 11, 2009 8.830 8.830 8.642 8.743 295,292 -0.05(-0.57%)
Sep 10, 2009 8.772 8.876 8.639 8.794 691,885 +0.04(+0.43%)
Sep 09, 2009 8.599 8.823 8.599 8.756 609,846 +0.13(+1.46%)
Sep 08, 2009 8.613 8.658 8.456 8.630 761,225 +0.00(+0.00%)
Sep 07, 2009 115,218 +0.00(+0.00%)
Sep 04, 2009 8.542 8.634 8.436 8.634 301,446 +0.10(+1.18%)
Sep 03, 2009 8.550 8.593 8.451 8.533 199,628 +0.00(+0.00%)
Sep 02, 2009 8.542 8.600 8.489 8.533 222,408 -0.01(-0.10%)
Sep 01, 2009 8.493 8.657 8.459 8.541 380,152 -0.02(-0.20%)
Aug 31, 2009 8.643 8.696 8.558 8.558 527,431 -0.13(-1.55%)
Aug 28, 2009 8.915 8.927 8.637 8.693 490,762 -0.10(-1.15%)
Aug 27, 2009 8.817 8.882 8.707 8.794 176,924 -0.00(-0.05%)
Aug 26, 2009 8.764 8.819 8.700 8.798 235,496 +0.00(+0.05%)
Aug 25, 2009 8.784 8.846 8.693 8.794 397,767 -0.03(-0.33%)
Aug 24, 2009 8.766 8.825 8.660 8.823 204,150 +0.05(+0.58%)
Aug 21, 2009 8.782 8.799 8.560 8.773 681,311 +0.10(+1.11%)
Aug 20, 2009 8.640 8.704 8.606 8.676 189,015 +0.00(+0.00%)
Aug 19, 2009 8.494 8.700 8.465 8.676 199,052 +0.09(+1.08%)
Aug 18, 2009 8.655 8.665 8.545 8.583 243,424 -0.01(-0.10%)
Aug 17, 2009 8.482 8.620 8.482 8.592 218,299 -0.01(-0.10%)
Aug 14, 2009 8.724 8.724 8.488 8.600 259,807 -0.13(-1.54%)
Aug 13, 2009 8.763 8.792 8.661 8.735 233,429 -0.00(-0.05%)
Aug 12, 2009 8.579 8.830 8.517 8.739 525,881 +0.14(+1.66%)
Aug 11, 2009 8.469 8.637 8.412 8.596 300,785 +0.05(+0.64%)
Aug 10, 2009 8.436 8.570 8.391 8.541 266,891 +0.02(+0.25%)
Aug 07, 2009 8.563 8.611 8.370 8.520 352,110 +0.05(+0.60%)
Aug 06, 2009 8.527 8.613 8.458 8.470 363,412 -0.04(-0.49%)
Aug 05, 2009 8.641 8.641 8.435 8.512 408,739 -0.11(-1.22%)
Aug 04, 2009 8.581 8.720 8.540 8.617 411,668 -0.03(-0.34%)
Aug 03, 2009 8.625 8.654 8.579 8.646 376,390 +0.07(+0.83%)
Jul 31, 2009 8.680 8.764 8.513 8.575 496,958 -0.14(-1.64%)
Jul 30, 2009 8.684 8.799 8.574 8.718 342,524 +0.12(+1.37%)
Jul 29, 2009 8.571 8.660 8.512 8.600 272,282 -0.03(-0.39%)
Jul 28, 2009 8.629 8.698 8.509 8.634 307,075 -0.06(-0.73%)
Jul 27, 2009 8.678 8.771 8.587 8.697 300,769 -0.05(-0.62%)
Jul 24, 2009 8.665 8.785 8.596 8.751 235,874 +0.04(+0.48%)
Jul 23, 2009 8.238 8.834 8.238 8.709 1,022,283 +0.47(+5.72%)
Jul 22, 2009 8.305 8.401 8.226 8.238 442,417 -0.11(-1.36%)
Jul 21, 2009 8.393 8.428 8.225 8.352 436,627 +0.03(+0.35%)
Jul 20, 2009 8.487 8.487 8.260 8.323 494,386 -0.11(-1.30%)
Jul 17, 2009 8.477 8.477 8.303 8.432 363,395 -0.02(-0.25%)
Jul 16, 2009 8.312 8.477 8.238 8.453 390,179 +0.08(+1.01%)
Jul 15, 2009 8.307 8.383 8.204 8.369 426,706 +0.14(+1.69%)
Jul 14, 2009 8.201 8.271 8.130 8.230 196,565 +0.02(+0.26%)
Jul 13, 2009 8.104 8.209 8.044 8.209 622,282 +0.13(+1.67%)
Jul 10, 2009 7.993 8.117 7.984 8.074 292,432 +0.05(+0.68%)
Jul 09, 2009 8.132 8.223 7.996 8.020 431,600 -0.04(-0.47%)
Jul 08, 2009 8.139 8.227 8.012 8.058 472,611 -0.02(-0.26%)
Jul 07, 2009 8.174 8.248 8.062 8.079 802,650 -0.07(-0.83%)
Jul 06, 2009 8.019 8.165 7.995 8.146 284,409 +0.13(+1.68%)
Jul 02, 2009 8.105 8.124 7.987 8.011 460,111 -0.19(-2.31%)
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.