STOCK FUTURES CLIMB AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Magic Empire Global Limited (MEGL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.6030

+0.0010

(+0.17%)

At close: 04:00PM EDT

0.6103

+0.01

(+1.21%)

Pre-Market:

08:51AM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.6080	0.6200	0.5800	0.6030	0.6030	1,719,100
Apr 19, 2024	0.6200	0.6430	0.6000	0.6020	0.6020	100,300
Apr 18, 2024	0.6220	0.6710	0.6100	0.6270	0.6270	202,600
Apr 17, 2024	0.6100	0.6800	0.5610	0.6120	0.6120	227,800
Apr 16, 2024	0.6300	0.6500	0.6100	0.6230	0.6230	60,800
Apr 15, 2024	0.6800	0.6900	0.6250	0.6300	0.6300	199,200
Apr 12, 2024	0.6500	0.6800	0.6300	0.6800	0.6800	667,100
Apr 11, 2024	0.6250	0.6500	0.6200	0.6300	0.6300	118,000
Apr 10, 2024	0.6210	0.6400	0.6200	0.6350	0.6350	12,500
Apr 09, 2024	0.6200	0.6400	0.6200	0.6360	0.6360	30,400
Apr 08, 2024	0.6200	0.6400	0.6200	0.6270	0.6270	33,200
Apr 05, 2024	0.6430	0.6500	0.6140	0.6400	0.6400	33,400
Apr 04, 2024	0.6380	0.6450	0.6100	0.6350	0.6350	53,800
Apr 03, 2024	0.6290	0.6310	0.6110	0.6260	0.6260	63,000
Apr 02, 2024	0.6680	0.6700	0.6200	0.6500	0.6500	101,800
Apr 01, 2024	0.6410	0.6550	0.6200	0.6340	0.6340	48,400
Mar 28, 2024	0.6500	0.6700	0.6420	0.6490	0.6490	36,700
Mar 27, 2024	0.6450	0.6600	0.6450	0.6600	0.6600	26,000
Mar 26, 2024	0.6500	0.6600	0.6240	0.6600	0.6600	56,500
Mar 25, 2024	0.6800	0.6800	0.6450	0.6550	0.6550	35,700
Mar 22, 2024	0.6470	0.7000	0.6400	0.6790	0.6790	61,100
Mar 21, 2024	0.6210	0.6700	0.6200	0.6700	0.6700	86,500
Mar 20, 2024	0.6300	0.6500	0.6110	0.6250	0.6250	56,400
Mar 19, 2024	0.6200	0.6560	0.6110	0.6200	0.6200	81,600
Mar 18, 2024	0.6550	0.6560	0.6200	0.6320	0.6320	59,100
Mar 15, 2024	0.6450	0.6800	0.6300	0.6550	0.6550	46,300
Mar 14, 2024	0.6800	0.6870	0.6400	0.6500	0.6500	112,600
Mar 13, 2024	0.6950	0.7200	0.6760	0.6980	0.6980	216,500
Mar 12, 2024	0.7000	0.7290	0.6710	0.6960	0.6960	137,300
Mar 11, 2024	0.7250	0.7500	0.7030	0.7110	0.7110	140,400
Mar 08, 2024	0.7500	0.7700	0.7300	0.7420	0.7420	125,000
Mar 07, 2024	0.7700	0.7700	0.7300	0.7400	0.7400	95,300
Mar 06, 2024	0.7690	0.7690	0.7280	0.7650	0.7650	219,800
Mar 05, 2024	0.7260	0.7400	0.7210	0.7390	0.7390	79,600
Mar 04, 2024	0.7700	0.7710	0.7210	0.7260	0.7260	143,900
Mar 01, 2024	0.7800	0.7900	0.7610	0.7710	0.7710	50,800
Feb 29, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	70,600
Feb 28, 2024	0.7600	0.7800	0.7600	0.7700	0.7700	112,200
Feb 27, 2024	0.7530	0.7890	0.7530	0.7620	0.7620	68,000
Feb 26, 2024	0.7800	0.7900	0.7600	0.7700	0.7700	69,800
Feb 23, 2024	0.7800	0.8000	0.7530	0.7600	0.7600	162,200
Feb 22, 2024	0.8100	0.8200	0.7600	0.7800	0.7800	188,600
Feb 21, 2024	0.7900	0.8150	0.7900	0.7910	0.7910	129,100
Feb 20, 2024	0.8300	0.8300	0.7700	0.8000	0.8000	499,800
Feb 16, 2024	0.8950	0.9300	0.8500	0.8790	0.8790	373,300
Feb 15, 2024	0.8560	0.9300	0.8350	0.9090	0.9090	870,400
Feb 14, 2024	0.8210	0.8500	0.8100	0.8370	0.8370	341,900
Feb 13, 2024	0.8010	0.8800	0.8010	0.8500	0.8500	1,126,400
Feb 12, 2024	0.7900	0.8900	0.7600	0.8270	0.8270	817,800
Feb 09, 2024	0.9120	1.0100	0.7220	0.8000	0.8000	4,998,800
Feb 08, 2024	0.8100	0.8500	0.7800	0.8300	0.8300	1,293,200
Feb 07, 2024	0.7890	0.8200	0.7400	0.8090	0.8090	439,500
Feb 06, 2024	0.7920	0.8200	0.7810	0.7950	0.7950	259,000
Feb 05, 2024	0.8400	0.8800	0.7610	0.8200	0.8200	2,136,600
Feb 02, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	43,700
Feb 01, 2024	0.8350	0.8500	0.8120	0.8120	0.8120	79,200
Jan 31, 2024	0.8100	0.8400	0.8000	0.8200	0.8200	41,200
Jan 30, 2024	0.8300	0.8720	0.8000	0.8000	0.8000	118,800
Jan 29, 2024	0.8900	0.8900	0.8300	0.8300	0.8300	51,100
Jan 26, 2024	0.8860	0.9110	0.8600	0.8640	0.8640	25,900
Jan 25, 2024	0.8600	0.8900	0.8600	0.8700	0.8700	43,200
Jan 24, 2024	0.9070	0.9200	0.8760	0.8760	0.8760	35,100
Jan 23, 2024	0.9000	0.9200	0.9000	0.9020	0.9020	64,600
Jan 22, 2024	0.8700	0.9100	0.8600	0.8800	0.8800	44,800
Jan 19, 2024	0.8500	0.8970	0.8500	0.8800	0.8800	56,300
Jan 18, 2024	0.8700	0.9190	0.8310	0.8800	0.8800	112,600
Jan 17, 2024	0.9100	0.9500	0.8700	0.8850	0.8850	135,000
Jan 16, 2024	1.0200	1.0300	0.9000	0.9300	0.9300	267,400
Jan 12, 2024	1.0350	1.0930	1.0200	1.0200	1.0200	47,700
Jan 11, 2024	1.0200	1.0990	1.0200	1.0380	1.0380	132,200
Jan 10, 2024	1.0100	1.0800	1.0100	1.0300	1.0300	102,700
Jan 09, 2024	1.0600	1.0700	1.0100	1.0300	1.0300	238,100
Jan 08, 2024	1.1400	1.1490	1.0500	1.0800	1.0800	229,000
Jan 05, 2024	1.3500	1.3590	1.1300	1.1500	1.1500	424,600
Jan 04, 2024	1.2600	1.4700	1.2500	1.3600	1.3600	1,044,300
Jan 03, 2024	1.0800	1.3300	1.0800	1.2700	1.2700	471,500
Jan 02, 2024	1.0400	1.3500	1.0200	1.1400	1.1400	1,737,200
Dec 29, 2023	0.8520	1.3700	0.8520	1.1840	1.1840	7,367,600
Dec 28, 2023	0.8310	0.8700	0.8310	0.8650	0.8650	93,500
Dec 27, 2023	0.8350	0.8500	0.8200	0.8300	0.8300	64,600
Dec 26, 2023	0.8300	0.8700	0.8300	0.8300	0.8300	42,200
Dec 22, 2023	0.8900	0.8900	0.8300	0.8600	0.8600	50,700
Dec 21, 2023	0.8200	0.9100	0.8200	0.8870	0.8870	109,600
Dec 20, 2023	0.8200	0.8590	0.8200	0.8250	0.8250	23,800
Dec 19, 2023	0.8160	0.8700	0.8160	0.8300	0.8300	96,600
Dec 18, 2023	0.8600	0.8680	0.8000	0.8300	0.8300	48,900
Dec 15, 2023	0.8600	0.8650	0.8450	0.8450	0.8450	41,000
Dec 14, 2023	0.8600	0.8750	0.8300	0.8600	0.8600	65,900
Dec 13, 2023	0.8400	0.8490	0.8000	0.8400	0.8400	49,400
Dec 12, 2023	0.8300	0.8800	0.8300	0.8320	0.8320	36,300
Dec 11, 2023	0.8550	0.8980	0.8200	0.8200	0.8200	39,500
Dec 08, 2023	0.8550	0.8870	0.8550	0.8680	0.8680	30,400
Dec 07, 2023	0.8900	0.8900	0.8550	0.8550	0.8550	58,800
Dec 06, 2023	0.8990	0.8990	0.8520	0.8580	0.8580	49,100
Dec 05, 2023	0.8720	0.9050	0.8610	0.8620	0.8620	30,900
Dec 04, 2023	0.8700	0.9010	0.8700	0.8720	0.8720	57,000
Dec 01, 2023	0.8620	0.9400	0.8610	0.9200	0.9200	59,400
Nov 30, 2023	0.8850	0.9200	0.8710	0.8810	0.8810	32,600
Nov 29, 2023	0.9020	0.9200	0.8710	0.9000	0.9000	62,500
Nov 28, 2023	0.9100	0.9480	0.8610	0.9200	0.9200	56,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7300-0.0001(-0.02%)

CRUDE OIL81.01-0.89(-1.09%)

Bitcoin CAD90,387.67+129.14(+0.14%)

STOCK FUTURES CLIMB AS RESULTS SEASON KICKS INTO HIGH GEAR

Magic Empire Global Limited (MEGL)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7300
-0.0001(-0.02%)

CRUDE OIL
81.01
-0.89(-1.09%)

Bitcoin CAD
90,387.67
+129.14(+0.14%)