MEG Energy (MEGEF) Stock Chart & Stock Price History → READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad) Free MEGEF Stock Alerts $21.99 -0.75 (-3.30%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartHeadlinesShort InterestStock AnalysisAnalyst ForecastsChartHeadlinesShort Interest MEG Energy Stock Price Performance5 Day Performance-6.83%1 Month Performance-5.17%3 Month Performance+22.58%6 Month Performance+7.32%Year-To-Date Performance+22.71%1 Year Performance+43.82% 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 Stansberry ResearchThe Long-Awaited End of America UpdateA 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free. MEGEF Stock Chart for Thursday, May, 2, 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 Capitalization05/01/2024$22.74$21.99-3.30%$22.61$21.95128,659 shs$0.0004/30/2024$23.73$22.74-4.17%$23.45$22.7429,204 shs$0.0004/29/2024$23.60$23.73+0.54%$23.74$23.5530,521 shs$0.0004/26/2024$23.68$23.60-0.33%$23.75$23.5245,252 shs$0.0004/25/2024$23.06$23.68+2.69%$23.76$23.1217,331 shs$0.0004/24/2024$23.23$23.06-0.73%$23.35$22.9352,987 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. 04/23/2024$22.82$23.23+1.80%$23.27$22.9514,832 shs$0.0004/22/2024$22.71$22.82+0.48%$22.86$22.51189,807 shs$0.0004/19/2024$22.71$22.71$23.08$22.71149,838 shs$0.0004/18/2024$23.09$22.71-1.65%$23.31$22.66153,397 shs$0.0004/17/2024$23.07$23.09+0.09%$23.41$22.6595,976 shs$0.0004/16/2024$22.57$23.07+2.22%$23.14$22.6926,202 shs$0.0004/15/2024$22.81$22.57-1.04%$22.75$22.4636,405 shs$0.0004/12/2024$23.38$22.81-2.45%$23.75$22.74135,112 shs$0.0004/11/2024$24.38$23.38-4.10%$24.14$23.10177,086 shs$0.0004/10/2024$24.32$24.38+0.27%$24.53$24.26321,135 shs$0.0004/09/2024$24.53$24.32-0.88%$24.37$24.17101,148 shs$0.0004/08/2024$24.16$24.53+1.53%$24.54$24.2044,953 shs$0.0004/05/2024$23.91$24.16+1.05%$24.59$24.14264,975 shs$0.0004/04/2024$23.67$23.91+1.01%$24.34$23.02119,559 shs$0.0004/03/2024$23.19$23.67+2.07%$23.95$23.01225,083 shs$0.0004/02/2024$23.19$23.19$23.88$23.09945,918 shs$0.0004/01/2024$23.00$23.19+0.83%$23.19$22.94945,918 shs$0.0003/29/2024$23.00$23.00$23.08$22.66109,562 shs$0.0003/28/2024$22.75$23.00+1.10%$23.08$22.6645,437 shs$0.0003/27/2024$22.54$22.75+0.93%$22.75$22.38217,120 shs$0.0003/26/2024$22.90$22.54-1.57%$23.00$22.4697,316 shs$0.0003/25/2024$22.50$22.90+1.78%$23.12$22.7146,702 shs$0.0003/22/2024$22.74$22.50-1.06%$22.70$22.4843,947 shs$0.0003/21/2024$22.51$22.74+1.02%$22.74$22.50133,318 shs$0.0003/20/2024$22.50$22.51+0.04%$22.56$22.3049,691 shs$0.0003/19/2024$22.44$22.50+0.27%$22.72$22.4833,263 shs$0.0003/18/2024$22.25$22.44+0.85%$22.63$22.20326,889 shs$0.0003/15/2024$22.46$22.46$22.60$22.12134,535 shs$0.0003/14/2024$22.15$22.46+1.40%$22.48$22.10133,724 shs$0.0003/13/2024$21.52$22.15+2.93%$22.25$21.64205,564 shs$0.0003/12/2024$21.31$21.52+0.98%$21.57$21.3852,477 shs$0.0003/11/2024$21.38$21.31-0.30%$21.31$20.9521,151 shs$0.0003/08/2024$21.54$21.38-0.77%$21.67$21.2717,493 shs$0.0003/07/2024$21.24$21.54+1.41%$21.54$21.2122,755 shs$0.00A.I. is a Tidal Wave - Here’s What to Buy (Ad)The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.Get the name and ticker symbol for free - just click here.03/06/2024$21.15$21.24+0.43%$21.60$21.15304,344 shs$0.0003/05/2024$21.08$21.15+0.33%$21.35$20.9281,174 shs$0.0003/04/2024$21.63$21.08-2.54%$21.70$21.04465,553 shs$0.0003/01/2024$21.36$21.63+1.26%$22.13$20.85513,175 shs$0.0002/29/2024$20.69$21.36+3.24%$21.43$20.69109,435 shs$0.0002/28/2024$20.60$20.69+0.42%$20.76$19.5644,305 shs$0.0002/27/2024$20.34$20.60+1.28%$20.67$20.42182,599 shs$0.0002/26/2024$20.06$20.34+1.41%$20.42$19.90126,664 shs$0.0002/23/2024$19.89$20.06+0.85%$20.06$19.56603,555 shs$0.0002/22/2024$19.41$19.89+2.47%$19.89$19.49641,533 shs$0.0002/21/2024$19.08$19.41+1.73%$19.55$19.2029,029 shs$0.0002/20/2024$19.20$19.08-0.63%$19.13$18.92172,816 shs$0.0002/19/2024$19.20$19.20$19.20$18.9138,100 shs$0.0002/16/2024$19.13$19.20+0.37%$19.20$18.9135,980 shs$0.0002/15/2024$18.18$19.13+5.23%$19.21$18.6094,669 shs$0.0002/14/2024$17.91$18.18+1.50%$18.47$18.08204,705 shs$0.0002/13/2024$18.14$17.91-1.26%$18.06$17.75714,850 shs$0.0002/12/2024$17.71$18.14+2.43%$18.30$18.10152,263 shs$0.0002/09/2024$17.94$17.71-1.28%$18.21$17.1421,248 shs$0.0002/08/2024$17.53$17.94+2.32%$18.03$17.6657,463 shs$0.0002/07/2024$17.71$17.53-1.00%$17.61$17.42133,897 shs$0.0002/06/2024$17.65$17.71+0.37%$18.88$17.5873,687 shs$0.0002/05/2024$17.94$17.65-1.64%$17.83$17.5193,751 shs$0.0002/02/2024$18.30$17.94-1.97%$19.02$17.1934,624 shs$0.0002/01/2024$18.92$18.30-3.28%$19.65$18.2774,262 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 5/2/2024 by MarketBeat.com Staff From Our PartnersAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsThe biggest energy story ever? Porter & CompanyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.