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
2024-12-31 19.18 19.35 17.78 18.55 0.6M
2024-12-30 17.29 19.25 16.82 19.00 0.8M
2024-12-27 17.59 17.84 16.79 17.45 0.5M
2024-12-26 16.92 17.82 16.90 17.65 0.3M
2024-12-24 16.63 17.28 16.11 17.25 0.2M
2024-12-23 16.86 16.94 16.07 16.50 0.6M
2024-12-20 15.89 17.36 15.89 17.03 0.7M
2024-12-19 17.08 17.40 16.05 16.36 0.8M
2024-12-18 17.64 18.52 16.57 16.72 0.8M
2024-12-17 17.94 18.27 17.20 17.51 1.0M
2024-12-16 16.53 18.33 16.21 18.07 1.0M
2024-12-13 16.00 16.68 15.95 16.54 0.7M
2024-12-12 15.57 16.66 15.57 16.13 0.8M
2024-12-11 16.58 16.66 15.21 15.62 0.7M
2024-12-10 17.20 17.20 16.31 16.47 0.7M
2024-12-09 17.14 17.47 16.57 17.19 0.5M
2024-12-06 16.86 17.49 16.62 16.96 0.7M
2024-12-05 18.26 18.27 16.59 16.60 0.5M
2024-12-04 18.86 19.70 18.06 18.28 0.7M
2024-12-03 17.75 18.73 17.09 18.70 0.9M
2024-12-02 18.69 18.79 17.82 17.97 0.5M
2024-11-29 18.78 19.27 18.74 18.82 0.2M
2024-11-27 18.39 19.50 18.11 18.72 0.4M
2024-11-26 19.10 19.10 17.97 18.14 0.5M
2024-11-25 18.26 19.99 18.15 19.25 0.9M
2024-11-22 18.78 18.95 17.77 17.89 0.6M
2024-11-21 18.03 20.22 17.76 18.82 1.3M
2024-11-20 16.45 18.03 16.06 17.94 1.5M
2024-11-19 17.44 17.84 16.26 16.46 0.8M
2024-11-18 18.82 19.29 17.63 17.79 1.0M
2024-11-15 20.38 20.49 18.57 18.88 0.9M
2024-11-14 21.95 22.18 20.23 20.30 0.6M
2024-11-13 22.15 23.11 21.69 22.00 0.7M
2024-11-12 21.73 22.73 21.26 21.96 0.8M
2024-11-11 20.77 22.28 20.45 21.76 0.6M
2024-11-08 22.86 22.86 19.82 20.51 1.1M
2024-11-07 24.40 26.42 23.47 23.67 0.8M
2024-11-06 27.45 28.05 23.73 24.39 1.5M
2024-11-05 26.10 26.97 25.78 26.70 0.4M
2024-11-04 25.62 26.25 25.13 26.21 0.4M
2024-11-01 26.27 26.46 25.16 25.71 0.4M
2024-10-31 27.52 27.82 26.27 26.37 0.6M
2024-10-30 27.10 28.27 26.92 27.65 0.3M
2024-10-29 26.86 27.55 26.41 27.00 0.3M
2024-10-28 26.93 27.54 26.80 26.92 0.2M
2024-10-25 26.91 27.35 26.49 26.53 0.3M
2024-10-24 27.22 27.50 26.01 26.65 0.3M
2024-10-23 27.14 27.47 26.36 26.95 0.3M
2024-10-22 27.43 27.71 26.57 27.14 0.4M
2024-10-21 27.33 27.89 26.82 27.58 0.4M
2024-10-18 26.86 28.04 26.63 27.54 0.8M
2024-10-17 26.80 26.86 25.69 26.45 0.5M
2024-10-16 27.32 28.22 25.85 26.53 1.1M
2024-10-15 23.46 28.08 22.97 26.89 1.5M
2024-10-14 22.43 23.63 22.13 23.48 0.6M
2024-10-11 20.28 22.41 20.28 22.33 0.7M
2024-10-10 20.08 20.41 19.59 20.35 0.5M
2024-10-09 20.86 21.04 19.86 20.35 0.5M
2024-10-08 21.05 21.09 20.13 20.95 0.5M
2024-10-07 22.29 22.40 21.12 21.13 0.8M
2024-10-04 22.07 22.92 21.85 22.55 0.8M
2024-10-03 21.51 22.21 21.33 21.63 0.7M
2024-10-02 22.87 22.94 21.17 21.72 1.5M
2024-10-01 26.21 26.25 22.96 22.99 1.3M
2024-09-30 27.00 27.20 24.85 26.30 2.4M
2024-09-27 27.95 28.55 27.27 27.29 0.5M
2024-09-26 28.68 28.83 27.40 27.53 0.4M
2024-09-25 27.92 28.42 26.61 28.04 0.7M
2024-09-24 29.04 29.50 27.82 27.96 0.7M
2024-09-23 28.96 29.01 27.77 28.77 0.5M
2024-09-20 29.16 29.46 28.52 28.82 1.2M
2024-09-19 30.02 30.09 29.15 29.57 0.5M
2024-09-18 29.74 30.21 28.75 29.11 0.3M
2024-09-17 29.25 30.00 28.61 29.76 0.4M
2024-09-16 29.66 29.99 28.15 28.82 0.6M
2024-09-13 28.43 29.85 28.06 29.16 0.6M
2024-09-12 27.36 28.61 27.36 28.00 0.6M
2024-09-11 26.81 27.75 26.00 27.46 0.4M
2024-09-10 27.55 28.28 26.48 27.05 0.8M
2024-09-09 29.18 29.64 27.05 27.27 0.6M
2024-09-06 30.91 31.09 28.84 28.96 0.5M
2024-09-05 32.52 32.69 30.39 30.81 0.3M
2024-09-04 31.48 33.04 31.07 32.50 0.2M
2024-09-03 31.99 32.75 30.68 31.59 0.2M
2024-08-30 32.94 34.09 32.36 32.90 0.2M
2024-08-29 32.56 32.90 31.74 32.53 0.2M
2024-08-28 32.46 32.88 31.39 32.14 0.2M
2024-08-27 34.11 34.11 32.61 32.69 0.2M
2024-08-26 32.58 34.56 32.15 34.36 0.4M
2024-08-23 32.17 33.11 32.08 32.32 0.3M
2024-08-22 34.17 34.26 31.76 31.91 0.4M
2024-08-21 33.34 34.12 32.95 34.09 0.2M
2024-08-20 33.15 33.37 32.13 33.09 0.3M
2024-08-19 32.93 33.39 32.37 33.20 0.3M
2024-08-16 32.25 33.04 32.00 32.97 0.2M
2024-08-15 33.32 33.71 32.35 32.48 0.2M
2024-08-14 34.00 34.30 32.08 32.47 0.4M
2024-08-13 32.55 32.96 31.72 32.45 0.3M
2024-08-12 32.23 33.25 31.75 32.36 0.4M
2024-08-09 31.75 33.21 31.09 32.46 0.5M
2024-08-08 29.68 32.29 28.91 31.78 0.7M
2024-08-07 30.08 31.87 27.76 29.32 0.9M
2024-08-06 27.00 29.82 26.97 29.27 0.6M
2024-08-05 27.07 27.75 26.50 26.98 0.4M
2024-08-02 28.87 29.85 28.38 29.15 0.5M
2024-08-01 31.64 31.75 29.75 30.43 0.4M
2024-07-31 31.16 32.90 30.39 31.89 0.5M
2024-07-30 30.96 31.40 29.58 30.56 0.4M
2024-07-29 31.78 32.03 30.49 30.78 0.4M
2024-07-26 31.57 32.25 30.84 31.67 0.5M
2024-07-25 30.43 31.31 29.14 31.02 1.1M
2024-07-24 31.00 31.64 29.77 30.55 0.8M
2024-07-23 33.43 34.09 30.82 31.09 1.7M
2024-07-22 34.29 35.30 33.27 33.43 0.7M
2024-07-19 37.09 37.11 33.82 33.95 0.8M
2024-07-18 38.59 40.84 37.19 37.22 0.3M
2024-07-17 38.93 40.72 38.67 39.14 0.4M
2024-07-16 38.55 39.53 37.73 39.52 0.5M
2024-07-15 38.00 39.99 37.33 38.34 0.4M
2024-07-12 39.55 39.55 37.40 37.46 0.3M
2024-07-11 38.10 38.99 36.80 38.79 0.6M
2024-07-10 38.22 38.81 36.87 36.99 0.4M
2024-07-09 39.25 39.25 37.71 37.96 0.4M
2024-07-08 40.76 41.00 38.93 39.08 0.3M
2024-07-05 40.10 40.77 39.75 40.29 0.3M
2024-07-03 40.82 41.35 39.95 40.14 0.4M
2024-07-02 42.19 42.38 40.28 40.69 0.3M
2024-07-01 44.70 45.13 42.01 42.29 0.3M
2024-06-28 46.35 46.43 44.39 44.56 0.9M
2024-06-27 48.02 49.24 45.31 46.02 0.4M
2024-06-26 46.47 48.11 46.11 47.87 0.3M
2024-06-25 45.86 46.75 45.62 46.66 0.2M
2024-06-24 46.15 46.89 45.50 46.11 0.2M
2024-06-21 47.05 47.05 45.65 46.33 0.5M
2024-06-20 48.62 49.66 47.30 47.35 0.2M
2024-06-18 46.31 49.12 45.86 48.84 0.2M
2024-06-17 47.39 47.99 46.01 46.24 0.2M
2024-06-14 46.67 48.29 46.57 47.95 0.3M
2024-06-13 47.00 47.80 46.32 47.37 0.2M
2024-06-12 46.54 48.45 46.20 47.01 0.2M
2024-06-11 44.05 44.78 43.84 44.71 0.1M
2024-06-10 43.42 45.48 43.07 44.69 0.2M
2024-06-07 44.21 44.85 43.75 43.89 0.2M
2024-06-06 46.97 47.28 44.75 44.80 0.2M
2024-06-05 44.57 47.24 44.48 47.15 0.2M
2024-06-04 46.35 46.38 43.81 43.97 0.2M
2024-06-03 47.57 48.33 46.22 46.64 0.2M
2024-05-31 46.35 47.27 45.50 47.01 0.3M
2024-05-30 47.19 47.50 45.74 46.12 0.4M
2024-05-29 46.63 46.95 45.40 46.42 0.3M
2024-05-28 49.08 49.17 46.25 47.43 0.2M
2024-05-24 47.72 48.59 47.18 48.56 0.1M
2024-05-23 47.80 47.80 45.85 47.15 0.3M
2024-05-22 49.80 49.91 47.03 47.51 0.2M
2024-05-21 48.70 49.97 48.30 49.82 0.2M
2024-05-20 47.96 49.46 47.80 49.01 0.2M
2024-05-17 47.50 48.13 47.08 47.99 0.1M
2024-05-16 47.41 48.60 47.01 47.54 0.2M
2024-05-15 47.39 49.15 47.12 47.46 0.3M
2024-05-14 45.21 46.76 44.07 46.65 0.3M
2024-05-13 44.10 44.45 42.93 44.07 0.4M
2024-05-10 42.75 43.94 41.99 43.89 0.3M
2024-05-09 43.24 43.60 42.17 43.07 0.4M
2024-05-08 43.37 46.59 40.48 43.27 0.8M
2024-05-07 47.15 47.94 46.84 47.57 0.4M
2024-05-06 44.88 47.16 44.66 47.15 0.4M
2024-05-03 45.00 45.67 43.93 44.51 0.5M
2024-05-02 43.98 44.45 42.70 44.27 0.3M
2024-05-01 43.34 43.91 42.44 43.10 0.3M
2024-04-30 42.86 43.72 42.57 43.42 0.3M
2024-04-29 43.27 43.59 42.59 43.26 0.3M
2024-04-26 41.61 43.60 40.84 43.11 0.4M
2024-04-25 40.58 41.39 40.00 41.16 0.2M
2024-04-24 41.10 42.08 40.65 41.39 0.2M
2024-04-23 39.00 41.64 39.00 41.30 0.2M
2024-04-22 40.33 40.67 38.64 39.04 0.4M
2024-04-19 41.70 42.20 39.44 40.20 0.6M
2024-04-18 39.05 42.16 38.00 41.92 2.0M
2024-04-17 40.44 40.55 35.60 37.15 0.7M
2024-04-16 42.35 42.64 41.56 41.95 0.1M
2024-04-15 44.60 45.02 42.47 42.65 0.2M
2024-04-12 44.88 45.65 44.51 44.66 0.2M
2024-04-11 44.64 45.31 43.32 45.11 0.2M
2024-04-10 43.48 44.97 43.48 44.64 0.3M
2024-04-09 45.28 45.28 44.01 45.14 0.1M
2024-04-08 44.68 45.54 44.13 45.27 0.2M
2024-04-05 43.66 45.04 43.46 44.36 0.2M
2024-04-04 44.71 45.00 43.71 43.89 0.3M
2024-04-03 44.27 44.68 43.35 43.96 0.2M
2024-04-02 39.86 45.16 38.71 43.97 0.6M
2024-04-01 39.26 39.40 38.57 39.40 0.2M
2024-03-28 38.46 39.61 38.40 39.17 0.2M
2024-03-27 37.60 38.61 37.60 38.37 0.3M
2024-03-26 38.01 38.12 37.08 37.14 0.1M
2024-03-25 38.11 39.03 37.57 37.70 0.1M
2024-03-22 39.39 39.39 38.11 38.11 0.1M
2024-03-21 39.76 40.00 38.95 39.42 0.2M
2024-03-20 37.82 39.48 37.57 38.96 0.2M
2024-03-19 36.21 38.29 36.20 38.21 0.2M
2024-03-18 37.54 37.54 36.30 36.47 0.2M
2024-03-15 38.11 38.48 37.45 37.60 0.8M
2024-03-14 39.20 39.48 37.72 38.48 0.3M
2024-03-13 40.15 40.50 38.91 39.63 0.2M
2024-03-12 41.08 41.32 39.70 40.46 0.4M
2024-03-11 37.99 41.77 37.80 41.33 0.4M
2024-03-08 37.72 38.09 36.98 37.47 0.2M
2024-03-07 36.61 37.41 36.61 37.03 0.2M
2024-03-06 36.60 37.03 36.01 36.09 0.2M
2024-03-05 37.30 37.64 36.08 36.10 0.1M
2024-03-04 38.45 38.61 37.80 37.82 0.2M
2024-03-01 42.44 42.72 37.55 38.02 0.3M
2024-02-29 37.75 42.15 36.53 41.38 0.6M
2024-02-28 32.54 33.46 32.54 33.01 0.1M
2024-02-27 32.83 33.33 32.73 33.05 0.1M
2024-02-26 32.09 33.18 31.78 32.44 0.1M
2024-02-23 32.30 33.21 31.75 32.29 0.1M
2024-02-22 32.95 33.09 32.20 32.31 0.1M
2024-02-21 32.96 33.17 32.51 32.91 0.1M
2024-02-20 32.97 33.74 32.80 33.08 0.1M
2024-02-16 33.90 34.69 33.53 33.68 0.1M
2024-02-15 33.41 34.41 33.26 34.40 0.1M
2024-02-14 32.76 33.42 32.23 33.01 0.1M
2024-02-13 33.07 33.40 31.41 31.98 0.2M
2024-02-12 33.65 35.50 33.65 35.08 0.2M
2024-02-09 33.06 33.93 32.95 33.53 0.1M
2024-02-08 31.59 33.27 31.45 32.93 0.2M
2024-02-07 32.13 32.25 31.22 31.59 0.1M
2024-02-06 31.12 32.56 30.94 32.08 0.1M
2024-02-05 30.66 31.57 29.92 31.16 0.2M
2024-02-02 30.91 31.61 30.75 31.25 0.1M
2024-02-01 29.56 31.26 29.56 31.25 0.1M
2024-01-31 30.71 30.85 29.20 29.21 0.2M
2024-01-30 31.58 31.92 30.66 30.83 0.1M
2024-01-29 30.49 32.00 30.10 31.89 0.2M
2024-01-26 31.15 31.64 30.15 30.50 0.1M
2024-01-25 30.91 31.25 30.25 30.75 0.1M
2024-01-24 31.22 31.65 30.21 30.22 0.2M
2024-01-23 31.53 31.53 30.06 30.58 0.2M
2024-01-22 28.80 30.94 28.80 30.88 0.3M
2024-01-19 27.71 28.34 27.14 28.26 0.5M
2024-01-18 26.88 27.58 25.98 27.48 0.2M
2024-01-17 27.10 27.66 26.56 26.65 0.3M
2024-01-16 27.59 27.90 27.31 27.79 0.2M
2024-01-12 28.66 29.24 27.89 27.97 0.1M
2024-01-11 28.80 28.98 27.41 28.24 0.2M
2024-01-10 28.39 29.78 28.14 29.10 0.4M
2024-01-09 28.45 28.95 28.03 28.45 0.2M
2024-01-08 28.64 29.14 28.54 28.64 0.1M
2024-01-05 29.14 29.71 28.51 28.64 0.3M
2024-01-04 30.39 30.39 29.35 29.46 0.2M
2024-01-03 31.62 31.62 30.22 30.25 0.2M
2024-01-02 31.76 32.75 31.49 31.94 0.2M