Free Trial

MEG Energy (MEG) Stock Chart & Stock Price History

C$28.37
-0.05 (-0.18%)
(As of 07/18/2024 ET)

MEG Energy Stock Price Performance

5 Day
Performance
-0.25%
1 Month
Performance
+1.21%
3 Month
Performance
-9.27%
6 Month
Performance
+20.31%
Year-To-Date
Performance
+19.86%
1 Year
Performance
+21.66%
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

MEG Stock Chart for Thursday, July, 18, 2024

MEG Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/18/2024C$28.42C$28.37
-0.18%
C$28.57C$28.051.41 million shsC$7.73 billion
07/17/2024C$28.74C$28.42
-1.11%
C$29.16C$28.201.59 million shsC$7.75 billion
07/16/2024C$29.39C$28.74
-2.21%
C$29.17C$28.651.31 million shsC$7.83 billion
07/15/2024C$28.44C$29.39
+3.34%
C$29.43C$28.311.90 million shsC$8.01 billion
07/12/2024C$28.20C$28.44
+0.85%
C$28.75C$28.281.16 million shsC$7.75 billion
07/11/2024C$27.96C$28.20
+0.86%
C$28.41C$27.591.60 million shsC$7.69 billion
07/10/2024C$28.07C$27.96
-0.39%
C$28.31C$27.811.71 million shsC$7.62 billion
07/09/2024C$28.88C$28.07
-2.80%
C$28.94C$28.001.18 million shsC$7.65 billion
07/08/2024C$28.85C$28.88
+0.10%
C$29.01C$28.68608,896 shsC$7.87 billion
07/05/2024C$29.70C$28.85
-2.86%
C$29.94C$28.751.11 million shsC$7.86 billion
07/04/2024C$29.53C$29.70
+0.58%
C$29.80C$29.54205,025 shsC$8.10 billion
07/03/2024C$29.74C$29.53
-0.71%
C$29.88C$29.42708,958 shsC$8.05 billion
07/02/2024C$29.27C$29.74
+1.61%
C$29.91C$29.371.79 million shsC$8.11 billion
07/01/2024C$29.27C$29.27C$29.50C$28.99813,314 shsC$7.98 billion
06/28/2024C$29.04C$29.27
+0.79%
C$29.50C$28.99813,316 shsC$7.98 billion
06/27/2024C$28.87C$29.04
+0.59%
C$29.25C$28.85848,831 shsC$7.92 billion
06/26/2024C$28.86C$28.87
+0.03%
C$29.07C$28.401.57 million shsC$7.87 billion
06/25/2024C$28.96C$28.86
-0.35%
C$29.09C$28.671.41 million shsC$7.87 billion
06/24/2024C$27.99C$28.96
+3.47%
C$29.03C$27.861.13 million shsC$7.89 billion
06/21/2024C$28.11C$27.99
-0.43%
C$28.46C$27.528.17 million shsC$7.63 billion
06/20/2024C$27.99C$28.11
+0.43%
C$28.46C$27.951.61 million shsC$7.66 billion
06/19/2024C$28.03C$27.99
-0.14%
C$28.26C$27.82426,486 shsC$7.63 billion
06/18/2024C$27.85C$28.03
+0.65%
C$28.35C$27.671.95 million shsC$7.64 billion
06/17/2024C$27.71C$27.85
+0.51%
C$28.18C$27.511.59 million shsC$7.59 billion
06/14/2024C$27.77C$27.71
-0.22%
C$27.86C$27.321.17 million shsC$7.55 billion
06/13/2024C$28.43C$27.77
-2.32%
C$28.35C$27.351.91 million shsC$7.57 billion
06/12/2024C$28.48C$28.43
-0.18%
C$29.04C$28.241.09 million shsC$7.75 billion
06/11/2024C$28.68C$28.48
-0.70%
C$28.60C$28.131.45 million shsC$7.76 billion
06/10/2024C$28.31C$28.68
+1.31%
C$28.82C$28.34987,398 shsC$7.82 billion
06/07/2024C$28.74C$28.31
-1.50%
C$28.75C$28.171.23 million shsC$7.72 billion
06/06/2024C$28.02C$28.74
+2.57%
C$28.82C$28.191.83 million shsC$7.83 billion
06/05/2024C$27.83C$28.02
+0.68%
C$28.25C$27.751.54 million shsC$7.64 billion
06/04/2024C$28.13C$27.83
-1.07%
C$28.00C$27.302.98 million shsC$7.59 billion
06/03/2024C$29.59C$28.13
-4.93%
C$29.55C$27.913.49 million shsC$7.67 billion
05/31/2024C$29.64C$29.59
-0.17%
C$29.90C$29.302.04 million shsC$8.07 billion
05/30/2024C$29.75C$29.64
-0.37%
C$29.88C$29.461.31 million shsC$8.08 billion
05/29/2024C$30.35C$29.75
-1.98%
C$30.54C$29.401.68 million shsC$8.11 billion
05/28/2024C$29.56C$30.35
+2.67%
C$30.49C$29.751.28 million shsC$8.27 billion
05/27/2024C$29.52C$29.56
+0.14%
C$29.72C$29.26434,451 shsC$8.06 billion
05/24/2024C$29.20C$29.52
+1.10%
C$29.71C$29.181.53 million shsC$8.05 billion
he’s your competitor in trading (Ad)

Want a preview of how elite traders think?! For a limited time, you can claim AI SMS alerts from TradeAlgo for FREE.

So, hurry and click here to claim your FREE SMS alerts now.
05/23/2024C$29.41C$29.20
-0.71%
C$29.80C$29.151.23 million shsC$7.96 billion
05/22/2024C$30.05C$29.41
-2.13%
C$29.85C$29.222.59 million shsC$8.02 billion
05/21/2024C$30.52C$30.05
-1.54%
C$30.49C$29.701.57 million shsC$8.19 billion
05/20/2024C$30.52C$30.52C$30.69C$30.051.85 million shsC$8.32 billion
05/17/2024C$30.29C$30.52
+0.76%
C$30.69C$30.051.85 million shsC$8.32 billion
05/16/2024C$30.64C$30.29
-1.14%
C$30.88C$30.121.07 million shsC$8.26 billion
05/15/2024C$30.85C$30.64
-0.68%
C$30.80C$30.011.51 million shsC$8.35 billion
05/14/2024C$30.94C$30.85
-0.29%
C$31.18C$30.601.10 million shsC$8.41 billion
05/13/2024C$31.00C$30.94
-0.19%
C$31.36C$30.721.74 million shsC$8.43 billion
05/10/2024C$31.56C$31.00
-1.77%
C$31.71C$30.712.17 million shsC$8.44 billion
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

This page (TSE:MEG) was last updated on 7/18/2024 by MarketBeat.com Staff

From Our Partners