MEG.TO Historical Prices | MEG ENERGY CORP. Stock

TSX

0.80% TSX Ventures 0.00%

MEG Energy Corp (MEG.TO)

-Toronto

31.07 1.24(3.84%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	32.31	32.31	30.99	31.07	540,600	31.07
Jun 18, 2013	32.95	32.98	32.13	32.31	682,200	32.31
Jun 17, 2013	32.91	32.98	32.45	32.79	500,000	32.79
Jun 14, 2013	32.41	32.83	31.94	32.76	1,204,900	32.76
Jun 13, 2013	31.53	32.30	31.36	32.30	973,700	32.30
Jun 12, 2013	30.66	31.78	30.64	31.59	1,871,700	31.59
Jun 11, 2013	30.02	30.65	29.95	30.55	763,300	30.55
Jun 10, 2013	30.83	30.95	30.35	30.54	387,800	30.54
Jun 7, 2013	30.51	31.01	30.24	30.84	480,400	30.84
Jun 6, 2013	29.48	30.78	29.37	30.66	947,000	30.66
Jun 5, 2013	28.85	29.73	28.81	29.50	478,400	29.50
Jun 4, 2013	29.47	29.50	28.83	29.01	477,800	29.01
Jun 3, 2013	29.34	29.65	28.93	29.47	1,028,800	29.47
May 31, 2013	29.45	30.27	29.22	29.38	864,800	29.38
May 30, 2013	27.65	29.69	27.41	29.65	1,796,400	29.65
May 29, 2013	26.75	27.78	26.75	27.54	778,800	27.54
May 28, 2013	26.77	27.23	26.61	26.87	394,000	26.87
May 27, 2013	26.84	26.84	26.23	26.51	774,300	26.51
May 24, 2013	26.23	26.35	26.08	26.31	405,400	26.31
May 23, 2013	26.18	26.42	26.05	26.25	2,190,300	26.25
May 22, 2013	26.65	26.91	26.40	26.85	1,100,800	26.85
May 21, 2013	26.14	26.66	26.14	26.53	533,300	26.53
May 17, 2013	25.53	26.33	25.50	26.18	679,000	26.18
May 16, 2013	26.27	26.44	25.74	25.75	648,300	25.75
May 15, 2013	27.16	27.16	26.34	26.39	305,600	26.39
May 14, 2013	27.72	27.80	27.08	27.30	570,700	27.30
May 13, 2013	27.90	27.90	27.54	27.78	218,500	27.78
May 10, 2013	27.88	27.95	27.54	27.91	319,000	27.91
May 9, 2013	27.99	28.10	27.72	27.84	982,100	27.84
May 8, 2013	27.94	28.05	27.70	27.91	621,200	27.91
May 7, 2013	28.05	28.40	27.39	27.78	1,969,700	27.78
May 6, 2013	27.77	28.25	27.77	27.97	391,900	27.97
May 3, 2013	28.25	28.25	27.85	27.90	407,700	27.90
May 2, 2013	28.09	28.16	27.61	27.90	551,600	27.90
May 1, 2013	28.64	28.64	27.17	27.62	507,700	27.62
Apr 30, 2013	28.92	29.14	28.29	28.82	353,800	28.82
Apr 29, 2013	29.00	29.00	28.55	28.81	533,600	28.81
Apr 26, 2013	29.19	29.22	28.59	28.79	1,130,200	28.79
Apr 25, 2013	29.01	29.28	28.04	29.18	1,046,400	29.18
Apr 24, 2013	27.06	29.23	27.06	29.00	719,900	29.00
Apr 23, 2013	27.01	27.15	26.82	27.05	713,700	27.05
Apr 22, 2013	27.49	27.50	26.93	27.15	663,700	27.15
Apr 19, 2013	27.80	28.77	27.07	27.18	502,800	27.18
Apr 18, 2013	26.67	28.25	26.67	27.67	524,800	27.67
Apr 17, 2013	28.64	28.64	26.39	27.76	534,100	27.76
Apr 16, 2013	28.30	29.25	28.30	28.70	1,041,200	28.70
Apr 15, 2013	30.57	30.79	28.26	28.29	669,300	28.29
Apr 12, 2013	31.84	32.22	31.32	31.62	431,900	31.62
Apr 11, 2013	32.15	32.46	31.93	32.28	266,800	32.28
Apr 10, 2013	31.38	32.32	31.14	32.14	222,100	32.14
Apr 9, 2013	30.72	31.53	30.54	31.37	309,300	31.37
Apr 8, 2013	30.40	30.96	30.31	30.80	128,200	30.80
Apr 5, 2013	29.79	30.42	29.41	30.40	493,700	30.40
Apr 4, 2013	31.64	31.92	29.80	30.00	992,500	30.00
Apr 3, 2013	32.46	32.50	31.68	31.79	163,100	31.79
Apr 2, 2013	32.73	32.96	32.07	32.35	131,300	32.35
Apr 1, 2013	32.73	32.75	32.35	32.61	173,400	32.61
Mar 28, 2013	32.37	32.65	32.12	32.61	522,300	32.61
Mar 27, 2013	31.95	32.30	31.76	32.27	327,400	32.27
Mar 26, 2013	31.78	32.26	31.78	32.10	423,800	32.10
Mar 25, 2013	32.39	32.46	31.82	31.85	267,700	31.85
Mar 22, 2013	32.52	32.87	32.32	32.34	235,500	32.34
Mar 21, 2013	32.80	33.23	32.36	32.40	185,800	32.40
Mar 20, 2013	33.00	33.00	32.75	32.75	660,800	32.75
Mar 19, 2013	33.24	33.36	32.66	32.81	225,200	32.81
Mar 18, 2013	33.62	33.91	32.99	33.14	1,306,300	33.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On MEG.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MEG Energy Corp (MEG.TO)