MGE Energy Inc $38.79

up +0.25


28/7/2014 12:41 PM  |  NASDAQ : MGEE  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGEE historical data

Date Open High Low Close Volume
7/25/201438.7438.9938.3438.54110,472
7/24/201438.7539.1038.6839.0277,416
7/23/201438.8139.0238.3338.9585,312
7/22/201438.9039.0538.6738.8760,839
7/21/201438.5938.9138.5138.8170,429
7/18/201437.8138.9337.7338.8897,008
7/17/201438.2338.2837.7437.98110,212
7/16/201438.5838.5838.0038.3240,886
7/15/201438.4138.6038.1038.4178,947
7/14/201438.9338.9338.4538.4947,898
7/11/201438.7838.9638.4838.6045,915
7/10/201438.6939.1638.6738.9262,699
7/9/201439.4439.4438.8739.1530,990
7/8/201438.8239.5738.8239.3583,698
7/7/201439.1939.4038.8938.9265,333
7/3/201439.3339.4338.9139.1630,013
7/2/201439.7039.8839.1139.2556,177
7/1/201439.5640.0039.1939.87108,954
6/30/201439.2739.6039.0539.5153,312
6/27/201438.6539.5038.6539.42269,462
6/26/201439.0539.1338.8038.9533,648
6/25/201438.7139.1138.7039.0950,860
6/24/201438.8939.2938.7138.8974,972
6/23/201438.8838.9938.6038.9764,969
6/20/201439.0139.0138.6538.94160,302
6/19/201438.6738.9838.6338.9345,790
6/18/201438.1038.6738.0538.6354,182
6/17/201437.8738.2637.6638.1063,916
6/16/201438.1038.3837.7737.9661,271
6/13/201437.9338.1737.5737.9480,429
6/12/201437.6237.9537.2337.7561,004
6/11/201438.0138.3037.5137.5890,465
6/10/201437.9838.2337.7138.0865,999
6/9/201438.0538.1337.8038.0448,546
6/6/201438.0538.4437.3838.1673,058
6/5/201436.8738.0036.8737.9776,565
6/4/201437.0037.1636.8036.9547,952
6/3/201437.2037.5337.0237.2155,558
6/2/201437.5237.5537.1037.2139,231
5/30/201437.8137.8137.3737.5457,857
5/29/201437.6937.7337.4537.6559,410
5/28/201437.7038.0037.3737.5670,209
5/27/201437.6238.0537.3238.0491,326
5/23/201436.7837.3836.6537.2764,950
5/22/201436.5737.1036.5736.9368,974
5/21/201436.7736.9136.3036.4771,344
5/20/201436.8037.1836.3136.60124,967
5/19/201437.0837.2336.8136.9452,534
5/16/201436.6137.1236.5237.0681,779
5/15/201436.7837.0236.5236.7274,987
5/14/201437.1937.6236.7736.8588,240
5/13/201437.4937.9036.9637.13118,798
5/12/201437.2837.9737.2137.48107,740
5/9/201437.0837.3736.8837.1461,183
5/8/201437.5237.6836.8737.0865,052
5/7/201436.9637.5036.8837.4473,683
5/6/201437.2037.8636.9737.02101,171
5/5/201437.3337.6937.1637.3756,017
5/2/201438.1138.2637.1237.2580,286
5/1/201438.2038.4837.8338.19179,859
4/30/201438.2238.7038.2038.22109,815
4/29/201439.4339.6838.2038.23119,955
4/28/201439.1639.4338.7639.2259,827
4/25/201438.9639.4738.9639.14100,437
4/24/201439.1439.3038.8339.1656,671
4/23/201438.7439.2738.7439.05112,855
4/22/201438.6639.1738.4138.8977,840
4/21/201438.7739.0738.4838.7354,990
4/17/201438.6638.9838.4138.66100,535
4/16/201438.9139.0938.3738.8840,536
4/15/201438.2638.7737.8138.7291,738
4/14/201438.3238.7438.0138.2370,863
4/11/201438.1738.7838.0538.0880,295
4/10/201439.0739.1738.1438.4085,523
4/9/201439.4139.5038.6539.0963,752
4/8/201438.9139.4238.5739.27104,470
4/7/201438.8039.3138.6038.7556,060
4/4/201439.1139.4438.6338.85108,491
4/3/201439.1739.1838.7638.8679,938
4/2/201439.1439.3338.8139.0146,225
4/1/201439.2739.3638.8439.1779,234
3/31/201438.9839.6738.7539.23113,824
3/28/201438.7439.0838.4638.6652,334
3/27/201438.7339.0938.5938.8848,800
3/26/201439.6939.7438.6338.6384,483
3/25/201439.2339.6039.0039.3870,472
3/24/201438.7639.0938.5138.9878,036
3/21/201438.4939.5738.4938.82288,572
3/20/201438.6838.6938.0238.23108,634
3/19/201439.8539.8538.5038.67128,404
3/18/201440.2040.2039.7739.98172,270
3/17/201440.2540.7139.8640.06239,573
3/14/201439.5140.2039.5139.84145,773
3/13/201439.4339.9839.2339.81148,913
3/12/201438.3339.3838.0939.3488,112
3/11/201438.5338.7038.0138.39153,830
3/10/201438.3538.6538.1938.5639,807
3/7/201438.5538.5638.1138.5643,489
3/6/201438.9538.9538.1438.4660,414
3/5/201439.4239.4238.7339.0161,269
Trading Center