$40.36 +0.75 (%) MGE Energy Inc - NASDAQ

Jul. 7, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGEE historical data

Date Open High Low Close Volume
7/6/201539.2939.7639.1539.6166,066
7/2/201539.0939.7039.0439.3850,717
7/1/201538.9139.0138.5738.8868,177
6/30/201539.2839.2838.6238.7390,204
6/29/201539.2039.9839.0839.1876,485
6/26/201539.1539.5238.9039.35281,265
6/25/201539.5039.5038.2239.1453,584
6/24/201539.3639.4438.9839.2483,960
6/23/201539.7239.7238.8739.3662,165
6/22/201540.1140.1639.5239.6859,225
6/19/201540.2540.3739.8939.97211,865
6/18/201538.9840.2538.9840.16115,636
6/17/201538.8539.1038.6738.9083,403
6/16/201537.5038.6937.5038.63135,631
6/15/201537.9938.0837.1937.59113,154
6/12/201538.1638.1937.8137.9358,341
6/11/201537.6938.2137.6938.1670,074
6/10/201537.5038.0937.4337.6485,712
6/9/201537.1337.4537.0637.2070,353
6/8/201537.2137.4836.9737.2570,953
6/5/201537.1537.3236.4637.2489,658
6/4/201537.5637.7937.1537.3257,725
6/3/201538.0638.5137.4037.6368,027
6/2/201538.2338.3137.8038.0799,669
6/1/201539.0739.0738.4338.6046,655
5/29/201539.0139.8338.3238.7356,122
5/28/201538.9639.1338.5139.0656,638
5/27/201539.0039.3538.6539.2256,227
5/26/201539.3039.3238.4438.8185,036
5/22/201539.7539.7539.1139.3038,370
5/21/201540.2340.2939.4939.7157,831
5/20/201539.9540.4439.7140.1373,521
5/19/201539.7540.1739.2839.9993,306
5/18/201539.4240.3539.3839.8666,302
5/15/201539.4239.8739.2139.6554,730
5/14/201538.8839.4938.8539.4061,647
5/13/201539.3639.7738.7638.8550,871
5/12/201539.2439.5038.7839.2665,596
5/11/201539.6640.4539.3939.6465,635
5/8/201540.8940.8939.3039.5275,038
5/7/201540.2440.8040.0940.3165,242
5/6/201540.2240.5339.8040.4978,019
5/5/201541.2241.7339.9040.26106,554
5/4/201541.5742.4041.3641.4564,305
5/1/201541.4641.7640.9941.4360,774
4/30/201542.7542.7841.2941.48105,961
4/29/201543.4943.4942.9643.0742,363
4/28/201543.2243.8842.8443.8868,547
4/27/201544.0344.0542.7643.1363,955
4/24/201543.5144.0843.3843.8544,111
4/23/201543.2143.6143.0843.4026,840
4/22/201543.1443.3242.5243.2239,885
4/21/201543.6343.9942.8243.0242,139
4/20/201542.6943.9042.6943.5275,816
4/17/201542.5243.0842.3442.4771,315
4/16/201542.9343.4442.4742.8639,342
4/15/201543.5343.7043.0643.0669,116
4/14/201543.2043.7443.0743.2558,853
4/13/201543.6143.7043.0143.0785,585
4/10/201543.3743.8242.8743.4966,187
4/9/201543.6243.9442.7443.0360,895
4/8/201543.7344.0243.2543.7681,097
4/7/201544.8744.8743.7943.83105,987
4/6/201544.4445.3344.4444.8355,503
4/2/201544.6744.9944.5544.61107,121
4/1/201544.2044.6843.9244.6480,252
3/31/201543.6844.4343.6844.3287,450
3/30/201543.5444.5143.3444.0074,961
3/27/201542.8043.5642.8043.4568,497
3/26/201542.9643.3942.7642.9155,938
3/25/201543.9044.1842.9743.0682,859
3/24/201544.0544.2743.4043.7673,142
3/23/201543.7644.2543.6844.2184,034
3/20/201543.2743.8543.0343.76189,859
3/19/201543.2343.6442.8443.0283,165
3/18/201542.3343.7242.2143.4379,638
3/17/201542.9943.4542.2742.4989,911
3/16/201542.9143.6342.7343.0086,452
3/13/201543.4543.4542.2042.52101,342
3/12/201542.2143.5142.1043.4089,795
3/11/201541.7242.0341.4341.86103,913
3/10/201541.3942.1141.1241.5262,647
3/9/201541.0141.8541.0141.6461,257
3/6/201541.9641.9640.6640.8187,305
3/5/201542.2842.6942.0242.3378,114
3/4/201542.8242.8242.2142.2842,904
3/3/201542.4543.1242.2642.9078,666
3/2/201543.0043.0042.0942.4463,999
2/27/201543.0543.5342.9443.0981,429
2/26/201543.3043.4142.8443.2343,873
2/25/201543.9543.9542.7543.1350,385
2/24/201543.7544.4043.4544.1370,059
2/23/201543.2043.7243.2043.5952,521
2/20/201543.5243.5742.7343.4153,750
2/19/201543.9043.9043.1743.4034,419
2/18/201542.6844.0042.5643.9076,657
2/17/201543.0843.4342.5042.7563,069
2/13/201543.4143.4142.3543.0178,601
2/12/201543.8544.0043.2443.5285,636
2/11/201544.5444.5443.3743.6950,266
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!