MEG Energy (MEGEF) Stock Chart & Stock Price History $18.89 +0.89 (+4.94%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHeadlinesShort Interest MEG Energy Stock Price Performance5 Day Performance+3.68%1 Month Performance-7.72%3 Month Performance-0.46%6 Month Performance-16.16%Year-To-Date Performance+5.41%1 Year Performance-3.82% Receive MEGEF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for MEG Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?Click Here to learn how to get in now >>> MEGEF Stock Chart for Tuesday, November, 5, 2024 MEGEF Chart by TradingView MEG Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$18.00$18.89+4.94%$19.00$18.1621,440 shs$0.0011/01/2024$18.27$18.00-1.47%$18.54$18.0013,695 shs$0.0010/31/2024$18.22$18.27+0.27%$19.00$17.9455,343 shs$0.0010/30/2024$18.00$18.22+1.22%$18.27$18.1521,905 shs$0.0010/29/2024$18.28$18.00-1.53%$18.29$17.9026,349 shs$0.0010/28/2024$18.78$18.28-2.66%$18.43$17.9151,694 shs$0.00 Get the Latest News and Ratings for MEGEF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MEG Energy and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$18.52$18.78+1.40%$18.85$18.5524,787 shs$0.0010/24/2024$18.50$18.52+0.11%$18.52$18.337,200 shs$0.0010/23/2024$18.98$18.50-2.53%$18.85$18.4745,467 shs$0.0010/22/2024$18.85$18.98+0.69%$18.98$18.8519,068 shs$0.0010/21/2024$18.60$18.85+1.34%$18.91$18.6614,264 shs$0.0010/18/2024$19.00$18.61-2.05%$18.82$18.3617,484 shs$0.0010/17/2024$19.00$19.00$19.27$18.994,511 shs$0.0010/16/2024$19.14$19.00-0.73%$19.06$18.8522,853 shs$0.0010/15/2024$19.93$19.14-3.96%$19.43$18.7429,088 shs$0.0010/14/2024$20.29$19.93-1.79%$20.50$19.8410,255 shs$0.0010/11/2024$20.36$20.29-0.34%$20.64$20.2911,736 shs$0.0010/10/2024$19.85$20.36+2.58%$20.37$19.9630,594 shs$0.0010/09/2024$20.10$19.85-1.24%$19.95$19.71120,288 shs$0.0010/08/2024$20.63$20.10-2.57%$20.43$19.8931,209 shs$0.0010/07/2024$20.47$20.63+0.78%$20.98$20.38268,049 shs$0.0010/04/2024$20.36$20.47+0.54%$20.54$20.24139,885 shs$0.0010/03/2024$19.58$20.36+3.96%$20.37$19.5535,407 shs$0.0010/02/2024$19.54$19.58+0.23%$19.92$19.4063,153 shs$0.0010/01/2024$18.73$19.54+4.32%$19.95$18.7276,362 shs$0.0009/30/2024$18.42$18.73+1.68%$18.93$18.37106,067 shs$0.0009/27/2024$18.13$18.42+1.58%$18.42$18.15214,407 shs$0.0009/26/2024$19.04$18.13-4.76%$18.80$18.09127,751 shs$0.0009/25/2024$19.34$19.04-1.56%$19.41$18.8430,729 shs$0.0009/24/2024$19.00$19.34+1.80%$19.56$19.2711,035 shs$0.0009/23/2024$18.97$19.00+0.16%$19.32$18.9026,092 shs$0.0009/20/2024$18.94$18.97+0.16%$19.37$18.75181,301 shs$0.0009/19/2024$18.43$18.94+2.75%$19.02$18.6817,880 shs$0.0009/18/2024$18.31$18.43+0.67%$19.02$18.2030,963 shs$0.0009/17/2024$18.15$18.31+0.88%$18.32$18.1241,599 shs$0.0009/16/2024$17.86$18.15+1.62%$18.21$17.8553,065 shs$0.0009/13/2024$17.61$17.86+1.42%$19.02$17.84161,970 shs$0.0009/12/2024$17.31$17.61+1.73%$17.73$17.4470,474 shs$0.0009/11/2024$17.37$17.31-0.35%$17.56$17.1482,568 shs$0.0009/10/2024$17.77$17.37-2.25%$17.65$17.22981,871 shs$0.00626 winning trades out of 647… (Ad)Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trader has done over the past 8 years—closing 647 trades, with an unbelievable 97% win rate. Now, for the first time, he's breaking his silence and revealing his personal technique for success.Click here to watch our exclusive interview and uncover his personal technique09/09/2024$17.95$17.77-1.00%$18.04$17.7724,651 shs$0.0009/06/2024$18.38$17.95-2.34%$18.53$17.9311,372 shs$0.0009/05/2024$18.55$18.38-0.92%$19.40$16.7313,361 shs$0.0009/04/2024$18.82$18.55-1.41%$19.02$18.5218,998 shs$0.0009/03/2024$19.93$18.82-5.59%$19.32$18.7013,888 shs$0.0009/02/2024$19.93$19.93$21.60$19.7016,300 shs$0.0008/30/2024$20.23$19.93-1.48%$21.60$19.7016,371 shs$0.0008/29/2024$19.86$20.23+1.86%$20.27$20.1014,189 shs$0.0008/28/2024$20.15$19.86-1.44%$20.06$19.766,880 shs$0.0008/27/2024$20.72$20.15-2.75%$20.52$20.1215,552 shs$0.0008/26/2024$20.35$20.72+1.82%$21.00$18.8538,900 shs$0.0008/23/2024$20.01$20.35+1.70%$20.35$20.066,710 shs$0.0008/22/2024$19.85$20.01+0.83%$20.24$19.8316,045 shs$0.0008/21/2024$19.77$19.85+0.38%$20.01$19.8154,589 shs$0.0008/20/2024$20.25$19.77-2.37%$20.99$19.6821,500 shs$0.0008/19/2024$20.50$20.25-1.22%$20.65$20.2332,833 shs$0.0008/16/2024$20.65$20.50-0.73%$21.00$20.4452,004 shs$0.0008/15/2024$20.31$20.65+1.67%$20.83$20.5511,900 shs$0.0008/14/2024$20.15$20.31+0.79%$21.00$20.128,887 shs$0.0008/13/2024$20.20$20.15-0.25%$20.19$19.7853,250 shs$0.0008/12/2024$19.56$20.20+3.27%$20.38$19.6858,729 shs$0.0008/09/2024$19.19$19.56+1.93%$19.64$19.3718,502 shs$0.0008/08/2024$19.17$19.19+0.10%$19.44$19.1928,607 shs$0.0008/07/2024$19.27$19.17-0.52%$19.74$19.1680,292 shs$0.0008/06/2024$18.72$19.27+2.94%$19.37$18.5199,065 shs$0.0008/05/2024$18.98$18.72-1.36%$18.96$18.5050,515 shs$0.00 Related Companies EEENF Stock Chart STGAF Stock Chart HPMCF Stock Chart AKRBF Stock Chart AKVA Stock Chart CSTPF Stock Chart ATHOF Stock Chart BEPTF Stock Chart BKRP Stock Chart CSPUF Stock Chart Receive MEGEF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MEG Energy and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:MEGEF) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredMissed Out On Nvidia?Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...Unstoppable Prosperity | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | SponsoredCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MEG Energy Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share MEG Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
