MEG Energy Corp

MEG
🏛️ usa →
20.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.49 71.90 69.04 70.51 0.2M
2021-12-30 71.16 72.81 69.62 69.69 0.1M
2021-12-29 72.27 73.19 71.20 71.61 0.1M
2021-12-28 72.59 73.67 71.41 72.09 0.2M
2021-12-27 72.13 74.32 71.76 72.87 0.1M
2021-12-23 71.53 72.37 69.83 71.63 0.1M
2021-12-22 69.97 72.07 68.63 70.95 0.2M
2021-12-21 65.95 69.62 65.95 69.61 0.2M
2021-12-20 64.04 66.84 62.77 66.66 0.4M
2021-12-17 66.24 67.58 64.53 65.49 0.6M
2021-12-16 70.21 71.88 66.28 66.79 0.2M
2021-12-15 69.51 70.14 67.26 69.61 0.4M
2021-12-14 67.42 70.85 66.21 69.70 0.2M
2021-12-13 68.39 69.74 66.30 66.30 0.2M
2021-12-10 70.67 70.80 68.51 68.92 0.2M
2021-12-09 69.86 71.99 69.80 70.55 0.2M
2021-12-08 67.87 71.44 67.73 70.66 0.3M
2021-12-07 71.63 72.73 70.20 70.62 0.2M
2021-12-06 67.61 70.67 66.00 69.90 0.2M
2021-12-03 71.24 72.05 65.65 67.03 0.4M
2021-12-02 70.52 73.42 70.06 70.56 0.3M
2021-12-01 74.78 75.50 70.26 70.44 0.4M
2021-11-30 73.48 73.95 71.32 73.23 0.3M
2021-11-29 74.03 74.35 71.45 73.76 0.3M
2021-11-26 72.67 73.71 70.96 71.92 0.2M
2021-11-24 74.70 75.20 74.18 75.15 0.2M
2021-11-23 76.31 77.27 73.99 75.02 0.3M
2021-11-22 77.79 78.88 75.62 76.41 0.2M
2021-11-19 75.60 77.71 75.11 76.14 0.1M
2021-11-18 76.27 77.24 74.78 76.39 0.1M
2021-11-17 78.17 78.86 75.16 75.97 0.2M
2021-11-16 76.98 79.67 75.94 78.21 0.2M
2021-11-15 76.16 77.79 75.59 76.56 0.2M
2021-11-12 77.50 77.59 75.04 76.15 0.4M
2021-11-11 78.08 78.81 76.70 76.90 0.2M
2021-11-10 76.32 80.42 74.50 76.48 0.2M
2021-11-09 75.00 77.60 72.90 77.06 0.2M
2021-11-08 74.62 75.48 73.17 74.97 0.2M
2021-11-05 75.20 75.85 72.53 73.40 0.4M
2021-11-04 72.60 74.62 71.85 74.47 0.2M
2021-11-03 69.69 71.58 68.85 71.52 0.2M
2021-11-02 68.36 70.65 67.70 70.00 0.2M
2021-11-01 68.66 70.83 68.22 68.33 0.2M
2021-10-29 66.98 69.19 66.98 68.55 0.1M
2021-10-28 65.11 67.54 64.77 66.98 0.1M
2021-10-27 65.08 65.10 63.82 64.75 0.2M
2021-10-26 65.62 67.33 64.62 64.97 0.3M
2021-10-25 65.00 65.58 64.36 65.11 0.2M
2021-10-22 64.36 65.53 63.52 64.84 0.1M
2021-10-21 63.27 65.36 62.21 64.00 0.2M
2021-10-20 61.70 63.19 61.26 63.05 0.2M
2021-10-19 62.62 62.62 60.48 61.71 0.1M
2021-10-18 62.15 64.76 62.15 62.70 0.2M
2021-10-15 64.22 64.32 61.08 62.50 0.5M
2021-10-14 66.00 66.37 61.06 63.48 0.2M
2021-10-13 63.49 65.14 62.87 64.99 0.1M
2021-10-12 63.25 64.34 62.51 63.56 0.1M
2021-10-11 62.16 64.98 61.58 63.68 0.4M
2021-10-08 61.69 62.26 59.66 61.21 0.3M
2021-10-07 60.69 62.22 60.26 61.64 0.1M
2021-10-06 61.00 61.97 59.56 60.00 0.3M
2021-10-05 60.89 61.96 59.20 61.45 0.3M
2021-10-04 63.63 63.63 60.67 61.03 0.2M
2021-10-01 63.18 63.98 61.26 63.38 0.4M
2021-09-30 61.84 62.75 60.90 61.74 0.6M
2021-09-29 62.99 63.49 59.71 61.58 1.7M
2021-09-28 65.01 66.50 62.99 63.66 0.6M
2021-09-27 67.00 68.65 65.24 67.41 0.2M
2021-09-24 63.12 67.98 62.76 67.00 0.4M
2021-09-23 62.90 64.39 61.75 63.56 0.2M
2021-09-22 60.34 62.50 59.48 61.90 0.2M
2021-09-21 60.08 60.82 58.83 59.98 0.2M
2021-09-20 57.06 59.50 57.02 59.30 0.2M
2021-09-17 60.45 60.81 58.99 59.19 0.8M
2021-09-16 59.93 60.00 58.54 60.00 0.3M
2021-09-15 58.47 60.00 57.93 59.51 0.3M
2021-09-14 57.30 58.50 56.74 57.89 0.2M
2021-09-13 57.59 58.45 56.38 57.40 0.2M
2021-09-10 57.00 58.29 55.57 57.27 0.2M
2021-09-09 52.66 57.01 52.00 56.67 0.3M
2021-09-08 51.88 52.31 50.24 52.20 0.1M
2021-09-07 52.04 52.88 51.04 52.27 0.1M
2021-09-03 51.46 53.99 49.90 52.00 0.4M
2021-09-02 50.54 51.99 49.89 51.94 0.2M
2021-09-01 50.60 50.60 48.49 50.06 0.1M
2021-08-31 48.51 50.56 47.99 50.00 0.2M
2021-08-30 49.24 49.39 48.21 48.50 0.1M
2021-08-27 48.45 50.20 48.45 49.13 0.1M
2021-08-26 48.75 49.78 47.88 48.19 0.1M
2021-08-25 48.82 49.84 48.71 49.07 0.0M
2021-08-24 48.41 49.79 47.86 48.68 0.1M
2021-08-23 46.92 47.84 46.72 47.59 0.1M
2021-08-20 44.86 46.79 44.86 46.25 0.1M
2021-08-19 44.67 45.61 43.75 44.40 0.1M
2021-08-18 45.24 46.30 44.35 45.55 0.1M
2021-08-17 47.86 48.00 43.60 45.06 0.2M
2021-08-16 48.30 48.30 47.01 47.26 0.2M
2021-08-13 50.19 50.19 46.57 48.15 0.3M
2021-08-12 51.80 52.61 48.50 49.90 0.1M
2021-08-11 52.00 53.00 49.77 52.49 0.2M
2021-08-10 50.42 51.80 49.40 51.44 0.1M
2021-08-09 50.80 51.84 49.44 50.07 0.1M
2021-08-06 50.97 51.87 49.96 50.14 0.1M
2021-08-05 51.20 51.21 49.26 50.13 0.1M
2021-08-04 52.01 52.59 50.32 50.57 0.1M
2021-08-03 51.87 53.22 50.62 52.37 0.1M
2021-08-02 53.95 55.88 51.47 51.81 0.1M
2021-07-30 53.18 54.99 53.09 53.69 0.1M
2021-07-29 50.92 53.81 49.59 53.49 0.1M
2021-07-28 50.57 51.54 49.97 50.29 0.1M
2021-07-27 49.39 50.42 48.47 50.16 0.2M
2021-07-26 50.71 51.31 49.29 49.86 0.1M
2021-07-23 49.64 50.84 48.41 50.32 0.1M
2021-07-22 49.47 50.29 48.52 49.50 0.1M
2021-07-21 48.97 50.58 48.97 49.80 0.1M
2021-07-20 45.97 48.72 45.97 48.27 0.2M
2021-07-19 46.46 47.63 44.82 45.88 0.2M
2021-07-16 47.81 48.34 46.86 47.62 0.1M
2021-07-15 46.28 47.29 46.20 47.14 0.1M
2021-07-14 49.02 49.02 46.72 46.82 0.1M
2021-07-13 49.38 49.56 48.29 48.56 0.2M
2021-07-12 49.84 50.12 48.71 49.86 0.1M
2021-07-09 49.60 50.66 49.08 49.61 0.1M
2021-07-08 48.69 49.79 48.18 49.30 0.1M
2021-07-07 48.29 50.03 47.75 49.50 0.2M
2021-07-06 50.00 50.00 45.99 48.16 0.2M
2021-07-02 51.83 52.45 49.05 49.13 0.1M
2021-07-01 54.54 54.54 50.80 51.40 0.1M
2021-06-30 51.06 55.00 50.95 53.66 0.1M
2021-06-29 51.77 52.11 50.96 51.27 0.1M
2021-06-28 52.30 52.40 50.34 51.36 0.1M
2021-06-25 54.97 54.97 52.24 52.24 0.7M
2021-06-24 53.53 55.00 52.90 54.91 0.1M
2021-06-23 51.48 53.75 51.42 53.65 0.1M
2021-06-22 49.63 51.80 48.87 51.76 0.1M
2021-06-21 49.47 51.24 48.92 49.81 0.1M
2021-06-18 49.83 50.47 48.54 49.67 0.2M
2021-06-17 49.92 50.67 48.00 49.94 0.1M
2021-06-16 49.29 50.11 48.17 49.54 0.1M
2021-06-15 49.79 50.53 49.40 49.72 0.1M
2021-06-14 50.09 50.98 49.35 49.88 0.1M
2021-06-11 49.46 50.42 49.36 50.00 0.1M
2021-06-10 50.93 51.25 49.13 49.40 0.1M
2021-06-09 51.29 52.00 50.71 50.95 0.1M
2021-06-08 51.64 52.90 51.21 51.39 0.1M
2021-06-07 50.77 52.41 49.95 51.71 0.1M
2021-06-04 51.40 51.42 49.61 50.53 0.1M
2021-06-03 52.50 53.11 50.64 50.75 0.1M
2021-06-02 51.07 53.57 51.07 53.48 0.3M
2021-06-01 50.36 51.46 49.21 51.01 0.2M
2021-05-28 50.27 50.93 48.78 50.14 0.1M
2021-05-27 48.68 50.36 48.43 50.24 0.3M
2021-05-26 49.75 50.20 47.80 47.97 0.1M
2021-05-25 49.24 50.49 48.89 49.00 0.1M
2021-05-24 48.07 49.49 47.53 49.21 0.1M
2021-05-21 47.90 48.62 47.12 47.89 0.1M
2021-05-20 50.25 50.79 46.71 46.92 0.1M
2021-05-19 49.49 50.16 48.19 50.08 0.2M
2021-05-18 51.78 52.85 50.17 50.38 0.1M
2021-05-17 52.49 52.49 51.04 51.50 0.1M
2021-05-14 51.27 53.54 50.44 51.55 0.1M
2021-05-13 52.92 54.04 46.06 50.07 0.5M
2021-05-12 54.04 54.97 53.07 54.08 0.2M
2021-05-11 53.66 55.58 52.68 55.13 0.1M
2021-05-10 57.29 57.66 54.95 55.04 0.1M
2021-05-07 56.47 58.15 56.22 57.28 0.1M
2021-05-06 57.08 57.38 55.19 55.90 0.1M
2021-05-05 57.35 58.24 56.27 57.03 0.1M
2021-05-04 57.40 58.00 52.27 57.51 0.2M
2021-05-03 54.59 57.78 54.59 57.49 0.2M
2021-04-30 53.57 55.51 53.09 54.21 0.1M
2021-04-29 53.91 55.45 53.15 54.96 0.2M
2021-04-28 54.03 54.97 52.98 53.42 0.1M
2021-04-27 54.52 55.24 52.69 53.99 0.1M
2021-04-26 52.00 54.77 52.00 54.17 0.1M
2021-04-23 57.00 57.00 52.40 52.56 0.2M
2021-04-22 54.22 57.05 54.22 56.62 0.1M
2021-04-21 51.38 54.23 51.38 54.18 0.1M
2021-04-20 52.27 52.93 50.72 52.10 0.3M
2021-04-19 55.29 55.80 51.77 52.16 0.2M
2021-04-16 57.20 57.99 54.93 56.53 0.4M
2021-04-15 54.64 57.59 52.51 56.50 0.2M
2021-04-14 57.26 57.94 51.30 53.41 0.4M
2021-04-13 52.54 58.80 51.84 56.99 0.2M
2021-04-12 52.37 53.65 51.60 52.88 0.3M
2021-04-09 53.41 54.04 52.08 52.37 0.1M
2021-04-08 55.89 56.20 52.92 53.69 0.2M
2021-04-07 57.27 57.93 54.88 55.61 0.1M
2021-04-06 57.93 59.62 56.32 57.37 0.2M
2021-04-05 54.01 57.38 53.65 57.28 0.3M
2021-04-01 50.60 55.09 49.66 54.35 0.6M
2021-03-31 46.87 50.60 46.05 50.19 0.3M
2021-03-30 43.31 47.98 42.76 46.89 0.4M
2021-03-29 44.09 44.39 42.98 43.79 0.3M
2021-03-26 42.63 44.29 41.72 44.29 0.2M
2021-03-25 44.50 46.04 41.10 42.74 0.3M
2021-03-24 40.33 42.43 39.39 39.63 0.1M
2021-03-23 44.89 46.13 39.89 40.27 0.2M
2021-03-22 47.01 47.50 45.25 45.62 0.2M
2021-03-19 48.58 49.96 46.37 47.00 1.7M
2021-03-18 49.37 49.70 46.89 47.72 0.2M
2021-03-17 48.26 50.05 46.86 49.78 0.2M
2021-03-16 49.01 50.44 47.78 49.00 0.2M
2021-03-15 45.26 49.81 45.14 48.96 0.2M
2021-03-12 45.81 46.35 44.62 44.70 0.2M
2021-03-11 44.15 47.62 43.60 46.01 0.2M
2021-03-10 41.57 44.48 41.57 43.74 0.2M
2021-03-09 39.74 42.06 39.63 41.01 0.2M
2021-03-08 41.17 41.43 38.77 38.93 0.1M
2021-03-05 44.25 44.25 36.70 40.91 0.3M
2021-03-04 47.31 49.53 42.91 43.97 0.4M
2021-03-03 46.76 48.19 44.70 47.45 0.2M
2021-03-02 47.74 49.11 46.89 47.83 0.2M
2021-03-01 49.46 51.62 46.86 47.46 0.3M
2021-02-26 44.18 49.44 44.01 48.88 0.3M
2021-02-25 46.30 47.13 43.94 46.39 0.2M
2021-02-24 46.97 47.93 44.97 46.10 0.2M
2021-02-23 42.98 47.00 41.55 46.20 0.6M
2021-02-22 40.51 44.00 40.44 43.51 0.5M
2021-02-19 39.36 40.54 39.02 40.50 0.1M
2021-02-18 39.50 40.47 39.24 39.37 0.1M
2021-02-17 39.24 40.54 39.24 39.94 0.1M
2021-02-16 39.61 41.44 38.89 40.05 0.2M
2021-02-12 39.40 40.36 38.93 39.38 0.2M
2021-02-11 40.59 40.87 39.39 39.49 0.1M
2021-02-10 41.96 41.96 39.47 40.32 0.1M
2021-02-09 40.39 42.26 40.21 41.85 0.2M
2021-02-08 39.78 40.75 39.23 40.53 0.1M
2021-02-05 40.00 40.95 38.89 39.78 0.1M
2021-02-04 39.41 40.67 38.70 39.83 0.1M
2021-02-03 39.12 39.78 38.56 38.99 0.1M
2021-02-02 38.17 40.01 36.55 39.01 0.2M
2021-02-01 37.56 37.96 35.56 37.17 0.2M
2021-01-29 38.54 40.00 36.80 36.98 0.2M
2021-01-28 37.77 40.00 37.28 38.59 0.1M
2021-01-27 38.86 39.50 37.01 37.25 0.2M
2021-01-26 42.50 42.79 39.30 40.13 0.1M
2021-01-25 42.11 42.78 41.00 42.46 0.1M
2021-01-22 41.87 42.50 40.65 42.49 0.2M
2021-01-21 42.17 42.50 41.15 41.97 0.2M
2021-01-20 40.75 41.81 40.50 41.60 0.2M
2021-01-19 37.92 41.93 37.52 40.26 0.5M
2021-01-15 39.88 40.62 39.21 40.48 0.2M
2021-01-14 43.31 44.48 39.98 40.31 0.2M
2021-01-13 41.40 43.36 39.29 43.14 0.4M
2021-01-12 40.96 41.91 39.00 41.63 0.1M
2021-01-11 39.00 41.97 38.06 40.60 0.6M
2021-01-08 41.42 43.60 38.77 39.22 0.4M
2021-01-07 36.94 41.86 36.88 41.15 0.3M
2021-01-06 34.14 36.79 34.14 36.63 0.3M
2021-01-05 33.17 34.10 32.90 33.84 0.3M
2021-01-04 30.98 33.87 30.91 33.51 0.3M