Free Trial

MEG Energy (MEG) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free MEG Stock Alerts
C$31.01
-0.55 (-1.74%)
(As of 12:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

MEG Energy Stock Price Performance

5 Day
Performance
+0.78%
1 Month
Performance
-7.24%
3 Month
Performance
+29.64%
6 Month
Performance
+17.73%
Year-To-Date
Performance
+31.01%
1 Year
Performance
+50.90%
Receive MEG 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

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

MEG Stock Chart for Friday, May, 10, 2024

MEG Chart by TradingView

MEG Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024C$31.74C$31.56
-0.57%		C$32.10C$31.452.31 million shsC$8.59 billion
05/08/2024C$31.59C$31.74
+0.47%		C$31.83C$31.171.33 million shsC$8.64 billion
05/07/2024C$31.56C$31.59
+0.10%		C$31.75C$30.801.40 million shsC$8.60 billion
05/06/2024C$30.77C$31.56
+2.57%		C$32.00C$30.962.36 million shsC$8.59 billion
05/03/2024C$30.80C$30.77
-0.10%		C$31.05C$30.422.23 million shsC$8.37 billion
05/02/2024C$30.20C$30.80
+1.99%		C$30.85C$30.401.12 million shsC$8.38 billion
05/01/2024C$31.31C$30.20
-3.55%		C$31.28C$30.171.40 million shsC$8.22 billion
04/30/2024C$32.53C$31.31
-3.75%		C$32.49C$31.281.50 million shsC$8.52 billion
04/29/2024C$32.22C$32.53
+0.96%		C$32.53C$31.971.02 million shsC$8.85 billion
04/26/2024C$32.28C$32.22
-0.19%		C$32.51C$32.00832,225 shsC$8.77 billion
04/25/2024C$31.57C$32.28
+2.25%		C$32.46C$31.381.54 million shsC$8.78 billion
04/24/2024C$31.70C$31.57
-0.41%		C$32.05C$31.40755,284 shsC$8.59 billion
04/23/2024C$31.24C$31.70
+1.47%		C$31.81C$31.14977,815 shsC$8.63 billion
04/22/2024C$31.16C$31.24
+0.26%		C$31.42C$30.691.60 million shsC$8.50 billion
04/19/2024C$31.27C$31.16
-0.35%		C$31.75C$31.091.66 million shsC$8.48 billion
04/18/2024C$31.78C$31.27
-1.60%		C$32.14C$31.13971,178 shsC$8.51 billion
04/17/2024C$31.93C$31.78
-0.47%		C$32.31C$31.211.14 million shsC$8.65 billion
04/16/2024C$31.14C$31.93
+2.54%		C$32.00C$31.031.29 million shsC$8.69 billion
04/15/2024C$31.42C$31.14
-0.89%		C$31.50C$30.702.03 million shsC$8.47 billion
04/12/2024C$32.00C$31.42
-1.81%		C$32.65C$31.301.63 million shsC$8.55 billion
04/11/2024C$33.43C$32.00
-4.28%		C$33.35C$31.592.08 million shsC$8.71 billion
04/10/2024C$33.01C$33.43
+1.27%		C$33.70C$32.971.53 million shsC$9.10 billion
04/09/2024C$33.15C$33.01
-0.42%		C$33.29C$32.74938,437 shsC$8.98 billion
04/08/2024C$33.26C$33.15
-0.33%		C$33.35C$32.911.25 million shsC$9.02 billion
04/05/2024C$32.85C$33.26
+1.25%		C$33.44C$32.831.15 million shsC$9.05 billion
04/04/2024C$32.39C$32.85
+1.42%		C$32.92C$32.091.86 million shsC$8.94 billion
04/03/2024C$32.10C$32.39
+0.90%		C$32.43C$31.972.84 million shsC$8.81 billion
04/02/2024C$31.48C$32.10
+1.97%		C$32.50C$31.741.95 million shsC$8.73 billion
04/01/2024C$31.10C$31.48
+1.22%		C$31.53C$30.86942,441 shsC$8.57 billion
03/29/2024C$31.10C$31.10C$31.26C$30.681.36 million shsC$8.46 billion
03/28/2024C$30.85C$31.10
+0.81%		C$31.26C$30.681.36 million shsC$8.46 billion
03/27/2024C$30.63C$30.85
+0.72%		C$30.89C$30.351.50 million shsC$8.39 billion
03/26/2024C$31.04C$30.63
-1.32%		C$31.29C$30.441.26 million shsC$8.33 billion
03/25/2024C$30.63C$31.04
+1.34%		C$31.44C$30.751.15 million shsC$8.45 billion
03/22/2024C$30.77C$30.63
-0.45%		C$31.03C$30.51956,814 shsC$8.33 billion
03/21/2024C$30.45C$30.77
+1.05%		C$30.81C$30.251.01 million shsC$8.37 billion
03/20/2024C$30.58C$30.45
-0.43%		C$30.51C$30.171.24 million shsC$8.29 billion
03/19/2024C$30.35C$30.58
+0.76%		C$31.11C$30.481.75 million shsC$8.32 billion
03/18/2024C$30.14C$30.35
+0.70%		C$30.64C$30.091.60 million shsC$8.26 billion
03/15/2024C$30.35C$30.14
-0.69%		C$30.64C$29.963.59 million shsC$8.20 billion
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024C$29.86C$30.35
+1.64%		C$30.39C$29.742.87 million shsC$8.26 billion
03/13/2024C$29.03C$29.86
+2.86%		C$29.97C$29.331.78 million shsC$8.12 billion
03/12/2024C$28.90C$29.03
+0.45%		C$29.20C$28.77923,738 shsC$7.90 billion
03/11/2024C$28.91C$28.90
-0.03%		C$28.91C$28.142.54 million shsC$7.86 billion
03/08/2024C$28.85C$28.91
+0.21%		C$29.30C$28.711.24 million shsC$7.87 billion
03/07/2024C$28.67C$28.85
+0.63%		C$29.04C$28.521.44 million shsC$8.12 billion
03/06/2024C$28.82C$28.67
-0.52%		C$29.23C$28.511.99 million shsC$8.07 billion
03/05/2024C$28.69C$28.82
+0.45%		C$29.00C$28.163.31 million shsC$8.11 billion
03/04/2024C$29.34C$28.69
-2.22%		C$29.42C$28.562.67 million shsC$8.07 billion
03/01/2024C$29.05C$29.34
+1.00%		C$30.00C$28.103.84 million shsC$8.26 billion
02/29/2024C$28.09C$29.05
+3.42%		C$29.16C$28.032.59 million shsC$8.17 billion
02/28/2024C$27.86C$28.09
+0.83%		C$28.19C$27.731.55 million shsC$7.90 billion
02/27/2024C$27.52C$27.86
+1.24%		C$28.01C$27.371.29 million shsC$7.84 billion
02/26/2024C$27.03C$27.52
+1.81%		C$27.67C$26.851.18 million shsC$7.74 billion
02/23/2024C$26.83C$27.03
+0.75%		C$27.11C$26.322.25 million shsC$7.61 billion
02/22/2024C$26.26C$26.83
+2.17%		C$26.84C$26.181.89 million shsC$7.55 billion
02/21/2024C$25.80C$26.26
+1.78%		C$26.44C$25.841.29 million shsC$7.39 billion
02/20/2024C$25.87C$25.80
-0.27%		C$25.90C$25.511.08 million shsC$7.26 billion
02/19/2024C$25.87C$25.87C$25.90C$25.37912,395 shsC$7.28 billion
02/16/2024C$25.67C$25.87
+0.78%		C$25.90C$25.37910,612 shsC$7.28 billion
02/15/2024C$24.70C$25.67
+3.93%		C$25.80C$24.692.00 million shsC$7.22 billion
02/14/2024C$24.41C$24.70
+1.19%		C$25.07C$24.411.82 million shsC$6.95 billion
02/13/2024C$24.34C$24.41
+0.29%		C$24.67C$24.111.87 million shsC$6.87 billion
02/12/2024C$23.92C$24.34
+1.76%		C$24.61C$23.811.99 million shsC$6.85 billion
02/09/2024C$24.19C$23.92
-1.12%		C$24.61C$23.801.21 million shsC$6.73 billion

Related Companies:
This page (TSE:MEG) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits