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

MGE Energy (NQ: MGEE )

76.95 -0.63 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 8.210 8.210 8.110 8.159 941,618 -0.00(-0.05%)
Jan 28, 2010 8.275 8.275 8.092 8.163 383,448 -0.10(-1.22%)
Jan 27, 2010 8.181 8.269 8.159 8.264 149,966 +0.03(+0.31%)
Jan 26, 2010 8.265 8.307 8.231 8.238 272,427 -0.06(-0.71%)
Jan 25, 2010 8.312 8.331 8.112 8.297 313,065 +0.08(+1.02%)
Jan 22, 2010 8.325 8.350 8.181 8.213 329,503 -0.10(-1.16%)
Jan 21, 2010 8.525 8.583 8.239 8.310 469,166 -0.18(-2.08%)
Jan 20, 2010 8.550 8.550 8.333 8.487 317,932 -0.12(-1.42%)
Jan 19, 2010 8.555 8.608 8.508 8.608 379,909 +0.04(+0.49%)
Jan 18, 2010 8.706 8.706 8.461 8.566 380,647 +0.00(+0.00%)
Jan 15, 2010 8.706 8.706 8.461 8.566 380,647 -0.09(-1.07%)
Jan 14, 2010 8.671 8.715 8.647 8.659 120,466 -0.01(-0.15%)
Jan 13, 2010 8.652 8.691 8.591 8.672 213,529 +0.05(+0.59%)
Jan 12, 2010 8.550 8.665 8.550 8.621 236,801 +0.03(+0.34%)
Jan 11, 2010 8.658 8.660 8.545 8.592 140,157 -0.00(-0.05%)
Jan 08, 2010 8.567 8.598 8.525 8.596 209,781 +0.05(+0.64%)
Jan 07, 2010 8.561 8.563 8.480 8.541 256,521 -0.00(-0.05%)
Jan 06, 2010 8.565 8.611 8.523 8.545 347,829 -0.00(-0.05%)
Jan 05, 2010 8.825 8.833 8.542 8.550 1,114,864 -0.26(-2.96%)
Jan 04, 2010 8.823 8.832 8.735 8.810 219,623 +0.09(+1.01%)
Jan 01, 2010 8.834 8.871 8.705 8.722 266,758 +0.00(+0.00%)
Dec 31, 2009 8.834 8.871 8.705 8.722 266,758 -0.13(-1.52%)
Dec 30, 2009 8.822 8.871 8.761 8.857 231,099 +0.00(+0.00%)
Dec 29, 2009 8.810 8.874 8.788 8.857 225,773 +0.03(+0.38%)
Dec 28, 2009 8.847 8.847 8.755 8.823 173,362 -0.02(-0.24%)
Dec 25, 2009 8.834 8.856 8.812 8.844 43,025 +0.00(+0.00%)
Dec 24, 2009 8.834 8.856 8.812 8.844 43,025 +0.02(+0.24%)
Dec 23, 2009 8.811 8.857 8.718 8.823 208,961 +0.06(+0.72%)
Dec 22, 2009 8.784 8.821 8.760 8.760 251,561 -0.03(-0.33%)
Dec 21, 2009 8.787 8.870 8.762 8.789 206,079 +0.00(+0.05%)
Dec 18, 2009 8.792 8.792 8.666 8.785 1,255,168 +0.05(+0.63%)
Dec 17, 2009 8.660 8.752 8.604 8.730 532,220 +0.04(+0.48%)
Dec 16, 2009 8.774 8.786 8.676 8.688 362,622 -0.04(-0.48%)
Dec 15, 2009 8.784 8.787 8.713 8.730 440,034 -0.04(-0.48%)
Dec 14, 2009 8.785 8.785 8.697 8.773 243,424 +0.03(+0.38%)
Dec 11, 2009 8.666 8.739 8.558 8.739 321,996 +0.12(+1.37%)
Dec 10, 2009 8.660 8.685 8.555 8.621 220,886 +0.02(+0.20%)
Dec 09, 2009 8.634 8.634 8.546 8.604 210,164 -0.03(-0.34%)
Dec 08, 2009 8.612 8.709 8.565 8.634 256,863 -0.05(-0.58%)
Dec 07, 2009 8.701 8.726 8.606 8.684 287,205 +0.01(+0.10%)
Dec 04, 2009 8.659 8.678 8.546 8.676 311,828 +0.15(+1.78%)
Dec 03, 2009 8.583 8.659 8.520 8.524 191,769 -0.05(-0.64%)
Dec 02, 2009 8.520 8.628 8.496 8.579 322,857 +0.08(+0.99%)
Dec 01, 2009 8.478 8.514 8.388 8.495 233,161 +0.11(+1.35%)
Nov 30, 2009 8.374 8.386 8.154 8.381 555,576 +0.02(+0.25%)
Nov 27, 2009 8.334 8.460 8.334 8.360 243,414 -0.13(-1.54%)
Nov 26, 2009 8.517 8.563 8.488 8.491 191,312 +0.00(+0.00%)
Nov 25, 2009 8.517 8.563 8.488 8.491 191,312 -0.02(-0.20%)
Nov 24, 2009 8.503 8.549 8.454 8.508 279,025 -0.01(-0.15%)
Nov 23, 2009 8.530 8.610 8.462 8.520 367,699 +0.09(+1.10%)
Nov 20, 2009 8.399 8.498 8.278 8.428 414,940 -0.02(-0.25%)
Nov 19, 2009 8.548 8.584 8.422 8.449 444,253 -0.15(-1.71%)
Nov 18, 2009 8.656 8.695 8.574 8.596 166,028 -0.03(-0.39%)
Nov 17, 2009 8.654 8.668 8.579 8.630 233,520 -0.03(-0.39%)
Nov 16, 2009 8.600 8.692 8.484 8.663 367,366 +0.13(+1.58%)
Nov 13, 2009 8.577 8.577 8.454 8.529 192,104 +0.00(+0.05%)
Nov 12, 2009 8.715 8.720 8.524 8.524 300,555 -0.21(-2.45%)
Nov 11, 2009 8.838 8.838 8.630 8.739 185,115 -0.04(-0.43%)
Nov 10, 2009 8.767 8.815 8.702 8.777 346,560 +0.00(+0.00%)
Nov 09, 2009 8.774 8.801 8.728 8.777 351,529 +0.09(+1.07%)
Nov 06, 2009 8.600 8.764 8.554 8.684 190,894 +0.03(+0.34%)
Nov 05, 2009 8.471 8.689 8.421 8.655 428,188 +0.24(+2.80%)
Nov 04, 2009 8.593 8.593 8.395 8.419 342,933 -0.14(-1.62%)
Nov 03, 2009 8.454 8.558 8.348 8.558 375,910 +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.