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
2022-12-30 42.49 44.59 42.29 44.39 0.1M
2022-12-29 42.24 43.53 42.00 43.23 0.1M
2022-12-28 42.57 44.00 41.61 41.61 0.1M
2022-12-27 43.46 43.89 42.17 42.57 0.1M
2022-12-23 42.37 44.14 42.02 43.48 0.1M
2022-12-22 42.76 42.86 41.20 42.34 0.1M
2022-12-21 43.64 44.33 43.44 43.84 0.1M
2022-12-20 41.44 43.36 41.29 42.92 0.1M
2022-12-19 43.50 43.50 41.53 41.92 0.1M
2022-12-16 43.58 44.01 42.24 43.42 0.2M
2022-12-15 46.22 47.10 43.96 44.50 0.3M
2022-12-14 45.96 48.59 45.96 47.58 0.2M
2022-12-13 48.76 49.43 46.66 46.71 0.1M
2022-12-12 45.00 47.84 44.53 46.46 0.2M
2022-12-09 42.98 44.48 42.92 43.42 0.1M
2022-12-08 44.37 45.00 43.01 43.49 0.1M
2022-12-07 42.92 45.37 42.86 44.35 0.2M
2022-12-06 43.69 43.75 42.38 42.92 0.1M
2022-12-05 45.83 45.92 43.35 43.78 0.1M
2022-12-02 48.42 48.58 45.29 46.50 0.2M
2022-12-01 46.46 50.59 45.10 49.32 0.3M
2022-11-30 43.14 46.25 41.90 46.16 0.1M
2022-11-29 43.78 44.35 42.98 43.13 0.1M
2022-11-28 45.58 46.63 44.06 44.52 0.1M
2022-11-25 44.11 46.42 44.11 46.35 0.0M
2022-11-23 43.79 44.82 43.61 44.76 0.1M
2022-11-22 44.61 45.22 43.94 44.40 0.1M
2022-11-21 43.89 44.76 43.19 43.98 0.1M
2022-11-18 46.77 47.53 43.67 44.14 0.1M
2022-11-17 46.26 46.93 45.03 45.45 0.1M
2022-11-16 48.86 49.30 45.82 47.27 0.2M
2022-11-15 48.82 49.78 47.80 49.68 0.1M
2022-11-14 47.54 47.92 46.41 47.51 0.1M
2022-11-11 46.87 48.73 46.31 47.90 0.1M
2022-11-10 39.93 46.00 38.32 46.00 0.2M
2022-11-09 39.31 39.32 37.06 37.87 0.2M
2022-11-08 40.35 41.89 39.90 40.49 0.1M
2022-11-07 42.63 42.86 39.99 40.35 0.2M
2022-11-04 44.14 44.14 41.47 42.49 0.1M
2022-11-03 42.82 44.91 42.82 43.42 0.1M
2022-11-02 44.64 45.51 43.40 43.72 0.1M
2022-11-01 44.61 45.52 44.00 45.20 0.1M
2022-10-31 43.71 44.22 43.08 43.78 0.1M
2022-10-28 42.14 44.01 41.52 43.71 0.1M
2022-10-27 41.66 43.05 41.35 41.93 0.1M
2022-10-26 41.39 44.04 40.87 41.17 0.2M
2022-10-25 40.50 41.64 40.50 40.92 0.1M
2022-10-24 40.45 40.88 38.35 40.08 0.1M
2022-10-21 38.81 40.50 37.67 40.26 0.3M
2022-10-20 37.45 39.28 37.42 38.40 0.1M
2022-10-19 36.84 37.51 36.06 37.40 0.1M
2022-10-18 37.06 37.60 36.26 37.09 0.1M
2022-10-17 34.88 36.16 34.88 35.86 0.1M
2022-10-14 37.32 37.32 33.79 33.86 0.1M
2022-10-13 34.83 37.12 34.36 36.76 0.1M
2022-10-12 36.50 36.50 35.13 35.77 0.1M
2022-10-11 35.06 37.15 34.60 36.77 0.1M
2022-10-10 36.30 36.30 34.71 35.70 0.1M
2022-10-07 36.54 36.81 34.89 36.28 0.2M
2022-10-06 36.78 37.64 36.66 37.05 0.1M
2022-10-05 36.33 37.28 35.99 37.03 0.1M
2022-10-04 35.46 36.90 35.46 36.87 0.1M
2022-10-03 34.46 34.96 33.83 34.58 0.1M
2022-09-30 34.93 35.52 33.59 33.65 0.1M
2022-09-29 35.43 36.05 34.47 35.06 0.1M
2022-09-28 35.11 36.59 35.11 36.23 0.1M
2022-09-27 37.13 37.65 34.81 34.97 0.1M
2022-09-26 34.53 37.05 34.53 36.15 0.2M
2022-09-23 34.46 34.75 33.79 34.71 0.1M
2022-09-22 35.77 35.83 34.67 35.26 0.1M
2022-09-21 37.01 38.45 36.09 36.09 0.2M
2022-09-20 42.11 42.11 36.80 36.91 0.2M
2022-09-19 42.16 43.44 41.85 42.88 0.2M
2022-09-16 43.35 43.41 42.23 43.09 0.6M
2022-09-15 42.60 44.60 42.60 44.29 0.2M
2022-09-14 41.59 43.28 41.09 43.13 0.1M
2022-09-13 41.75 43.00 40.81 41.03 0.1M
2022-09-12 43.68 44.01 43.10 43.36 0.1M
2022-09-09 43.07 43.82 42.49 43.06 0.1M
2022-09-08 41.37 43.57 41.37 42.84 0.1M
2022-09-07 40.10 42.28 40.10 41.94 0.1M
2022-09-06 40.37 41.75 39.99 40.03 0.1M
2022-09-02 39.41 40.48 38.75 39.57 0.1M
2022-09-01 40.03 40.03 38.64 38.83 0.1M
2022-08-31 40.24 40.94 39.46 40.21 0.1M
2022-08-30 41.37 41.39 40.37 40.93 0.1M
2022-08-29 41.26 42.13 41.23 41.49 0.1M
2022-08-26 44.99 44.99 41.61 41.64 0.1M
2022-08-25 44.28 45.44 44.28 45.33 0.1M
2022-08-24 43.18 44.77 43.18 44.41 0.1M
2022-08-23 43.17 44.00 42.95 43.02 0.1M
2022-08-22 43.00 43.88 42.40 43.23 0.2M
2022-08-19 45.43 45.43 44.03 44.08 0.1M
2022-08-18 44.16 46.27 43.59 46.16 0.1M
2022-08-17 46.72 46.75 44.48 44.55 0.1M
2022-08-16 46.75 48.68 45.68 47.60 0.1M
2022-08-15 45.11 47.34 44.96 46.50 0.1M
2022-08-12 44.61 45.67 43.98 45.66 0.1M
2022-08-11 44.62 45.43 44.12 44.15 0.1M
2022-08-10 42.93 44.37 42.19 44.36 0.1M
2022-08-09 43.59 43.71 41.29 41.82 0.2M
2022-08-08 42.29 43.37 41.06 42.13 0.1M
2022-08-05 41.09 42.25 41.09 41.64 0.1M
2022-08-04 41.11 42.00 40.88 41.62 0.1M
2022-08-03 41.62 41.62 39.48 40.91 0.2M
2022-08-02 39.66 42.34 39.66 40.96 0.1M
2022-08-01 39.49 40.54 38.91 39.91 0.1M
2022-07-29 38.24 40.32 38.03 40.12 0.1M
2022-07-28 37.62 39.07 37.06 38.54 0.1M
2022-07-27 36.89 38.00 36.48 37.30 0.1M
2022-07-26 37.31 37.40 36.35 36.50 0.1M
2022-07-25 37.67 38.65 36.74 37.60 0.1M
2022-07-22 38.32 38.69 36.67 37.26 0.1M
2022-07-21 38.20 38.26 37.21 38.25 0.1M
2022-07-20 37.16 38.81 36.86 38.65 0.2M
2022-07-19 36.00 37.44 36.00 37.20 0.1M
2022-07-18 34.99 36.39 34.99 35.60 0.2M
2022-07-15 34.64 34.80 33.67 34.32 0.2M
2022-07-14 33.38 34.24 33.35 34.14 0.1M
2022-07-13 33.98 34.47 33.46 34.11 0.1M
2022-07-12 35.22 35.51 34.28 34.51 0.1M
2022-07-11 35.25 35.86 35.25 35.46 0.1M
2022-07-08 35.01 35.98 33.90 35.81 0.1M
2022-07-07 34.01 35.61 34.00 35.44 0.1M
2022-07-06 33.77 34.48 33.42 33.49 0.1M
2022-07-05 32.77 34.14 32.65 34.11 0.1M
2022-07-01 33.62 34.10 32.87 33.60 0.1M
2022-06-30 33.07 34.35 32.96 33.76 0.1M
2022-06-29 32.97 34.26 32.97 33.96 0.1M
2022-06-28 34.90 35.20 33.12 33.19 0.1M
2022-06-27 35.06 35.61 34.13 34.37 0.3M
2022-06-24 34.14 35.44 33.80 34.91 0.4M
2022-06-23 32.41 33.58 32.41 33.40 0.2M
2022-06-22 30.78 32.17 30.78 32.10 0.2M
2022-06-21 31.15 32.01 30.77 31.49 0.1M
2022-06-17 30.49 31.60 30.18 30.52 0.2M
2022-06-16 29.90 29.90 28.36 29.60 0.5M
2022-06-15 32.58 32.65 29.76 30.61 0.2M
2022-06-14 33.74 34.10 31.98 32.05 0.3M
2022-06-13 33.99 34.31 32.79 33.56 0.4M
2022-06-10 33.72 35.50 32.84 35.19 0.4M
2022-06-09 37.60 37.73 34.73 34.75 0.2M
2022-06-08 38.40 39.11 37.53 37.93 0.3M
2022-06-07 40.59 41.05 38.90 38.93 0.1M
2022-06-06 42.26 42.35 40.77 41.01 0.2M
2022-06-03 41.24 41.61 40.55 41.48 0.1M
2022-06-02 40.08 41.94 40.08 41.87 0.1M
2022-06-01 40.61 40.61 39.29 39.87 0.1M
2022-05-31 40.79 41.79 40.25 40.51 0.1M
2022-05-27 39.86 41.88 39.49 41.22 0.1M
2022-05-26 37.60 39.77 37.60 39.48 0.1M
2022-05-25 37.53 38.52 36.81 37.03 0.2M
2022-05-24 39.19 39.28 37.47 37.94 0.1M
2022-05-23 38.91 39.96 37.71 39.80 0.1M
2022-05-20 39.64 39.70 37.40 38.34 0.1M
2022-05-19 38.98 39.99 38.69 39.04 0.2M
2022-05-18 41.17 42.37 39.18 39.49 0.1M
2022-05-17 40.61 42.76 40.54 41.41 0.1M
2022-05-16 39.12 40.10 38.73 39.21 0.2M
2022-05-13 39.31 40.41 39.01 39.46 0.2M
2022-05-12 36.00 39.35 35.60 38.25 0.4M
2022-05-11 40.09 40.09 35.23 35.48 0.4M
2022-05-10 40.23 42.02 37.93 39.82 0.2M
2022-05-09 42.54 43.06 39.97 40.40 0.3M
2022-05-06 44.66 45.73 42.84 43.61 0.2M
2022-05-05 46.86 46.91 43.77 44.76 0.1M
2022-05-04 47.09 48.03 44.33 47.90 0.1M
2022-05-03 46.48 47.76 45.93 47.08 0.1M
2022-05-02 45.19 47.48 45.01 46.33 0.1M
2022-04-29 46.98 48.26 45.03 45.37 0.2M
2022-04-28 47.37 47.47 45.69 47.27 0.1M
2022-04-27 45.97 47.49 44.84 46.66 0.2M
2022-04-26 48.22 48.78 46.29 46.31 0.2M
2022-04-25 47.24 48.86 46.93 48.81 0.2M
2022-04-22 50.22 50.98 47.67 47.70 0.2M
2022-04-21 51.53 52.26 49.98 50.36 0.2M
2022-04-20 52.72 53.51 50.50 50.62 0.2M
2022-04-19 49.37 52.80 49.20 52.15 0.2M
2022-04-18 50.98 51.82 49.10 49.68 0.1M
2022-04-14 52.76 53.31 51.17 51.18 0.2M
2022-04-13 49.81 52.75 49.81 51.99 0.1M
2022-04-12 48.71 50.42 48.71 49.68 0.1M
2022-04-11 49.46 50.66 47.36 47.94 0.1M
2022-04-08 50.86 51.84 49.89 50.00 0.1M
2022-04-07 51.29 51.91 50.47 51.15 0.1M
2022-04-06 52.77 53.32 51.40 51.75 0.1M
2022-04-05 55.51 56.17 53.27 53.35 0.1M
2022-04-04 54.32 57.49 54.32 55.42 0.2M
2022-04-01 53.02 54.05 51.87 54.00 0.1M
2022-03-31 52.80 55.23 52.15 52.93 0.3M
2022-03-30 51.94 54.48 51.31 53.13 0.3M
2022-03-29 48.69 52.31 48.69 52.18 0.1M
2022-03-28 46.06 47.78 45.51 47.78 0.2M
2022-03-25 47.42 47.77 45.93 46.35 0.1M
2022-03-24 47.91 48.30 46.28 47.15 0.2M
2022-03-23 49.48 50.47 47.73 48.05 0.1M
2022-03-22 50.02 50.60 49.63 50.24 0.2M
2022-03-21 51.71 51.99 49.07 49.70 0.1M
2022-03-18 53.11 53.11 50.62 52.19 0.2M
2022-03-17 52.75 54.08 52.34 53.02 0.2M
2022-03-16 51.56 53.07 51.19 52.98 0.2M
2022-03-15 50.58 51.56 49.51 51.32 0.1M
2022-03-14 51.80 51.80 49.70 50.57 0.2M
2022-03-11 52.14 53.61 50.62 51.14 0.3M
2022-03-10 51.50 52.60 50.82 52.21 0.2M
2022-03-09 52.20 53.59 51.29 52.23 0.4M
2022-03-08 47.83 52.98 47.25 51.52 0.6M
2022-03-07 45.70 48.16 45.27 48.00 0.4M
2022-03-04 44.55 46.58 44.24 46.04 0.3M
2022-03-03 41.28 43.86 41.27 43.80 0.4M
2022-03-02 40.65 41.27 38.72 40.79 0.3M
2022-03-01 44.49 44.72 38.35 40.45 0.4M
2022-02-28 44.22 45.64 43.23 44.11 0.2M
2022-02-25 43.75 44.84 42.94 44.63 0.1M
2022-02-24 39.95 43.90 39.45 43.78 0.2M
2022-02-23 42.19 42.53 41.07 41.25 0.1M
2022-02-22 42.97 44.20 41.36 41.71 0.3M
2022-02-18 45.19 45.94 43.67 43.74 0.1M
2022-02-17 46.89 47.62 45.35 45.57 0.1M
2022-02-16 47.28 47.93 46.49 47.35 0.1M
2022-02-15 46.91 48.37 46.30 47.80 0.3M
2022-02-14 45.62 47.75 45.43 46.08 0.1M
2022-02-11 46.82 48.33 44.74 45.66 0.2M
2022-02-10 45.92 48.84 45.62 47.02 0.2M
2022-02-09 47.24 48.60 46.81 47.40 0.1M
2022-02-08 45.47 47.49 44.86 46.76 0.2M
2022-02-07 42.75 45.83 42.75 45.48 0.2M
2022-02-04 43.55 44.34 42.34 42.86 0.2M
2022-02-03 43.96 45.79 43.52 43.92 0.2M
2022-02-02 46.57 46.57 44.03 44.46 0.2M
2022-02-01 46.01 46.55 44.19 46.34 0.1M
2022-01-31 42.32 45.82 42.32 45.77 0.2M
2022-01-28 41.83 42.78 39.83 42.70 0.3M
2022-01-27 44.55 45.00 41.17 41.41 0.3M
2022-01-26 45.96 46.44 43.00 43.97 0.3M
2022-01-25 45.98 46.53 43.25 45.03 0.3M
2022-01-24 46.11 47.48 42.91 47.14 0.3M
2022-01-21 49.81 50.45 47.20 47.20 0.3M
2022-01-20 50.86 52.33 49.73 50.03 0.2M
2022-01-19 53.05 53.55 50.25 50.58 0.2M
2022-01-18 53.13 53.13 51.50 53.01 0.3M
2022-01-14 58.71 59.48 53.05 54.25 0.3M
2022-01-13 59.10 60.00 58.74 59.47 0.2M
2022-01-12 59.68 60.22 58.75 59.01 0.2M
2022-01-11 59.12 59.91 57.44 59.11 0.4M
2022-01-10 58.46 59.28 57.06 59.07 0.3M
2022-01-07 62.10 63.06 59.02 59.24 0.4M
2022-01-06 62.55 63.51 61.38 62.34 0.3M
2022-01-05 67.44 67.44 61.77 62.98 0.2M
2022-01-04 70.55 70.86 67.56 67.66 0.1M
2022-01-03 71.24 71.45 69.00 70.45 0.2M