$50.78 -0.48 (%) MGE Energy Inc - NASDAQ

May. 6, 2016 | 01:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGEE historical data

Date Open High Low Close Volume
5/5/201651.8652.3051.1551.2566,241
5/4/201650.8852.0850.6451.7079,923
5/3/201650.4951.2150.4250.9176,826
5/2/201650.0151.1549.5550.8370,728
4/29/201649.3850.1749.3349.8566,300
4/28/201649.3350.1949.0849.64115,129
4/27/201649.2449.7548.9349.49110,429
4/26/201648.7849.3048.3649.0699,690
4/25/201648.4148.6848.0448.6087,926
4/22/201648.2948.8348.1548.44103,892
4/21/201649.0149.2747.9048.28105,461
4/20/201650.5850.5848.8148.9068,146
4/19/201650.4651.0350.2650.4265,053
4/18/201650.1850.5849.7250.5769,081
4/15/201649.5050.4849.4550.0493,500
4/14/201650.2750.2749.6549.6865,205
4/13/201650.2150.2149.3050.1795,378
4/12/201649.6550.9249.5150.0597,987
4/11/201649.9450.2649.4349.6866,752
4/8/201650.0550.2149.5149.7662,062
4/7/201649.5650.3849.4149.78133,514
4/6/201649.9650.4349.3649.9193,927
4/5/201651.0051.2649.9449.98128,382
4/4/201651.4751.5150.8651.31162,724
4/1/201652.0752.6651.3551.60198,822
3/31/201652.1552.6151.7052.25329,517
3/30/201652.6952.6951.8752.2979,290
3/29/201650.6752.5550.6752.53104,791
3/28/201650.9151.6450.5250.7999,009
3/24/201650.1650.7950.1650.6347,664
3/23/201650.0750.6649.7150.15122,784
3/22/201650.1950.8049.9850.0380,616
3/21/201650.2550.8249.7750.50107,301
3/18/201651.1951.1949.9950.48337,317
3/17/201650.1950.9649.7150.9177,471
3/16/201649.4950.3048.8050.22149,160
3/15/201649.9650.6249.3449.52111,034
3/14/201650.2750.6449.8750.04100,261
3/11/201650.5050.5750.0550.48137,684
3/10/201650.5750.8449.5750.2476,575
3/9/201650.2151.0350.1250.28146,893
3/8/201649.2650.4548.9150.12122,637
3/7/201649.2949.6548.8049.41131,656
3/4/201648.8449.7748.6749.41104,570
3/3/201649.0649.2448.4649.24103,669
3/2/201648.8949.2747.5849.23127,007
3/1/201648.9249.2348.2548.75100,178
2/29/201649.0149.6248.5048.54177,706
2/26/201652.4152.8248.5949.24163,920
2/25/201652.7053.4852.1852.9199,504
2/24/201651.8252.9251.8252.71111,594
2/23/201651.1252.4250.9652.02160,556
2/22/201650.7851.2350.4050.92104,984
2/19/201651.4451.4449.6050.8383,997
2/18/201650.4251.7450.0951.40122,611
2/17/201650.7350.8649.9550.4996,429
2/16/201651.2851.7449.6350.37129,821
2/12/201650.6151.1949.9250.71111,061
2/11/201650.5651.1350.1250.6659,830
2/10/201651.5251.9050.6250.9588,213
2/9/201650.7351.8850.3151.36111,868
2/8/201648.7351.1448.6450.95128,701
2/5/201649.0649.5448.5948.88115,819
2/4/201649.6950.0049.0449.1467,687
2/3/201649.6850.1749.4349.6876,341
2/2/201648.7349.7248.6049.4497,710
2/1/201648.3349.2648.2948.9771,532
1/29/201647.6148.8747.6148.45254,240
1/28/201647.3048.4746.9947.67196,360
1/27/201646.7747.4946.6546.9590,222
1/26/201647.2447.9446.7947.0594,969
1/25/201647.5147.5546.8247.0264,605
1/22/201646.8947.7546.4047.6889,237
1/21/201646.6746.9846.0246.57100,463
1/20/201647.3447.6445.8046.65147,196
1/19/201646.6947.7846.3047.55112,151
1/15/201646.0346.6945.5946.45108,916
1/14/201646.3547.4246.3247.0588,582
1/13/201646.5146.6544.9646.24110,120
1/12/201646.7946.9345.7546.28142,311
1/11/201645.9246.7145.8546.6276,906
1/8/201645.5446.2245.4645.7288,184
1/7/201645.3845.7945.2845.5258,381
1/6/201645.2845.9845.2845.9790,461
1/5/201645.3645.7644.8345.7499,502
1/4/201646.0146.0144.8745.34177,593
12/31/201546.8046.8045.7146.40134,736
12/30/201547.0647.2346.5646.8173,060
12/29/201547.0047.2346.6147.02100,204
12/28/201545.5546.7545.3146.69294,446
12/24/201545.6645.9845.3545.7639,746
12/23/201545.2945.7945.2245.6382,253
12/22/201544.8145.4644.0445.2974,242
12/21/201545.3745.3744.4544.7073,027
12/18/201545.1646.0044.3845.28325,227
12/17/201545.3045.7445.0345.4367,330
12/16/201544.5045.3844.3345.3071,242
12/15/201543.6944.4342.7244.1786,963
12/14/201542.7143.4842.7143.3884,925
12/11/201542.2043.6042.0942.78106,257
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center