Canada Markets open in 8 hrs 13 mins

Magic Empire Global Limited (MEGL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4900-0.1800 (-6.74%)
At close: 04:00PM EST
2.4900 0.00 (0.00%)
After hours: 07:58PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 20232.69002.69002.43002.49002.4900398,200
Feb 03, 20232.65002.84002.58002.67002.6700351,800
Feb 02, 20232.65002.97002.65002.71002.7100879,300
Feb 01, 20232.56002.93002.52002.66002.66001,103,900
Jan 31, 20232.49002.62002.39902.57002.5700396,500
Jan 30, 20232.58002.58002.35002.39002.3900224,500
Jan 27, 20232.49002.60002.40002.43002.4300408,600
Jan 26, 20232.61002.64002.26002.44002.4400375,600
Jan 25, 20232.53002.59002.34002.52002.5200404,000
Jan 24, 20232.56002.70002.43002.45002.4500438,100
Jan 23, 20232.80003.08002.52002.52002.52001,110,100
Jan 20, 20232.74003.58002.65002.80002.80004,245,000
Jan 19, 20232.75502.93702.56002.77002.77001,691,400
Jan 18, 20232.18003.24002.15003.03003.03006,344,400
Jan 17, 20232.06002.15002.02002.10002.1000296,100
Jan 13, 20232.01002.20001.96002.08002.0800735,500
Jan 12, 20232.13002.23002.00002.12002.1200534,100
Jan 11, 20232.15002.28002.12002.19002.1900925,700
Jan 10, 20232.09002.44002.06502.17002.17001,968,800
Jan 09, 20232.50002.55902.10002.16002.16003,074,800
Jan 06, 20232.50003.50002.32002.77002.770021,237,200
Jan 05, 20231.62002.90001.51002.30002.300025,363,100
Jan 04, 20231.28001.35001.24501.31001.3100200,300
Jan 03, 20231.29001.33001.24001.26001.2600262,500
Dec 30, 20221.22001.29001.22001.29001.2900189,300
Dec 29, 20221.30001.30001.20001.29001.2900373,000
Dec 28, 20221.31001.35001.22001.25001.2500147,100
Dec 27, 20221.39001.39001.29001.31001.3100222,000
Dec 23, 20221.36001.39001.31501.36501.3650157,400
Dec 22, 20221.50001.53001.35001.39001.3900250,800
Dec 21, 20221.60001.60001.49001.53001.5300135,500
Dec 20, 20221.63001.69001.52001.59001.5900156,800
Dec 19, 20221.75001.79001.64001.68001.6800133,500
Dec 16, 20221.74001.81501.70001.76001.760075,200
Dec 15, 20221.80001.83001.71001.74001.7400123,100
Dec 14, 20221.86001.90001.78001.78001.7800115,200
Dec 13, 20222.02002.05001.81001.94001.9400265,800
Dec 12, 20221.87001.95001.68001.95001.9500224,600
Dec 09, 20221.86002.09001.79001.84001.8400373,900
Dec 08, 20221.92001.92001.79501.82001.8200185,400
Dec 07, 20221.95001.99001.79001.88001.8800332,400
Dec 06, 20222.08002.17001.90001.90001.9000283,700
Dec 05, 20222.28002.35002.10002.10002.1000283,900
Dec 02, 20222.28002.33002.23002.26002.2600152,800
Dec 01, 20222.28002.34002.22202.29002.2900155,700
Nov 30, 20222.30002.46002.24002.25002.2500250,600
Nov 29, 20222.26002.34002.23002.28002.2800157,800
Nov 28, 20222.38002.39902.20002.21002.2100166,500
Nov 25, 20222.42002.50002.33002.34002.3400109,600
Nov 23, 20222.35002.51102.35002.45002.4500143,400
Nov 22, 20222.37002.44002.33002.42002.4200125,800
Nov 21, 20222.49002.50002.32002.40002.4000143,100
Nov 18, 20222.49002.49002.36002.47002.4700163,700
Nov 17, 20222.47002.53002.38402.40002.4000214,700
Nov 16, 20222.64002.82002.49002.49002.4900446,300
Nov 15, 20222.55003.25002.52102.76002.76003,356,000
Nov 14, 20222.49002.54002.39002.43002.4300166,200
Nov 11, 20222.45002.70002.35902.56002.5600633,000
Nov 10, 20222.32002.42202.29002.37002.3700192,000
Nov 09, 20222.51002.52002.20002.22002.2200315,200
Nov 08, 20222.47002.64502.41302.53002.5300340,000
Nov 07, 20222.55002.66002.43002.44002.4400399,400
Nov 04, 20222.56002.59002.36002.52002.5200359,500
Nov 03, 20222.34002.44002.27002.44002.4400172,600
Nov 02, 20222.54002.55002.35002.35002.3500226,200
Nov 01, 20222.52002.58002.43002.53002.5300241,400
Oct 31, 20222.43002.62002.42002.44002.4400250,600
Oct 28, 20222.64002.64002.43002.50002.5000320,300
Oct 27, 20222.68002.74002.52002.61002.6100155,200
Oct 26, 20222.51002.90002.51002.70002.7000508,300
Oct 25, 20222.43002.73002.41002.52002.5200391,200
Oct 24, 20222.76002.76002.36002.44002.4400574,800
Oct 21, 20222.90002.94002.75002.78002.7800352,900
Oct 20, 20223.00003.10002.83002.96002.9600272,400
Oct 19, 20222.99003.06002.83002.95002.9500234,400
Oct 18, 20223.05003.12002.88003.09003.0900511,500
Oct 17, 20222.94003.05002.81003.00003.0000530,600
Oct 14, 20222.92003.31002.75002.90002.90002,012,700
Oct 13, 20222.90002.99002.75002.90002.9000422,000
Oct 12, 20222.90003.23002.90003.01003.0100477,700
Oct 11, 20222.87003.45002.72002.93002.93001,573,700
Oct 10, 20223.50003.56202.70002.87002.8700900,200
Oct 07, 20223.71003.90203.42603.47003.4700585,600
Oct 06, 20223.79004.64003.68003.88003.88002,675,400
Oct 05, 20223.61003.70003.41003.69003.6900241,500
Oct 04, 20223.50003.70003.30003.61003.6100626,500
Oct 03, 20223.60003.65003.31803.41003.4100614,600
Sept 30, 20223.92004.04903.60003.60003.6000489,100
Sept 29, 20224.00004.08003.71003.93003.9300742,400
Sept 28, 20223.97004.15003.87004.00004.0000794,000
Sept 27, 20224.10004.31003.96003.97003.9700812,900
Sept 26, 20224.63004.79004.05004.05004.0500947,900
Sept 23, 20224.72004.86004.14004.47004.47001,357,300
Sept 22, 20225.18005.28004.68004.70004.7000890,600
Sept 21, 20225.28005.60005.06005.23005.23001,347,100
Sept 20, 20225.76005.78005.25005.25005.2500926,900
Sept 19, 20225.81006.03905.48005.80005.80001,050,100
Sept 16, 20226.11006.64005.56005.92005.92002,490,700
Sept 15, 20226.42008.28006.05006.33006.330021,820,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...