STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

MGE Energy, Inc. (MGEE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

78.72

-0.25

(-0.32%)

At close: 04:00PM EDT

78.72

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	78.53	79.48	74.54	78.72	78.72	185,900
Apr 24, 2024	77.56	79.27	77.23	78.97	78.97	173,200
Apr 23, 2024	77.39	78.33	77.39	78.21	78.21	140,200
Apr 22, 2024	77.75	78.54	76.83	77.40	77.40	145,700
Apr 19, 2024	75.47	78.19	75.47	77.75	77.75	175,700
Apr 18, 2024	75.64	76.10	75.17	75.85	75.85	171,300
Apr 17, 2024	74.55	75.50	74.26	75.19	75.19	147,400
Apr 16, 2024	74.49	74.68	73.61	73.91	73.91	134,600
Apr 15, 2024	75.00	75.55	74.28	74.99	74.99	167,800
Apr 12, 2024	75.51	75.71	74.40	75.01	75.01	197,400
Apr 11, 2024	76.12	76.43	74.86	75.54	75.54	152,400
Apr 10, 2024	76.62	76.78	75.39	75.54	75.54	237,200
Apr 09, 2024	79.22	79.59	78.25	78.57	78.57	174,300
Apr 08, 2024	77.90	79.28	77.90	79.09	79.09	133,400
Apr 05, 2024	77.94	78.33	77.23	78.10	78.10	145,600
Apr 04, 2024	79.02	79.02	77.94	78.22	78.22	314,200
Apr 03, 2024	79.40	79.40	78.40	78.42	78.42	228,100
Apr 02, 2024	78.31	79.44	78.31	79.35	79.35	336,000
Apr 01, 2024	78.54	79.15	77.74	78.87	78.87	197,400
Mar 28, 2024	77.71	79.00	77.71	78.72	78.72	221,000
Mar 27, 2024	76.97	78.71	76.86	77.53	77.53	1,315,800
Mar 26, 2024	78.27	78.27	76.14	76.54	76.54	471,500
Mar 25, 2024	77.01	77.58	76.50	77.25	77.25	256,000
Mar 22, 2024	77.25	77.42	76.38	77.05	77.05	345,400
Mar 21, 2024	75.19	76.96	75.08	76.55	76.55	402,200
Mar 20, 2024	73.63	75.67	73.33	75.29	75.29	350,100
Mar 19, 2024	74.26	75.32	73.69	74.05	74.05	292,900
Mar 18, 2024	74.68	76.08	73.65	74.35	74.35	671,900
Mar 15, 2024	74.86	76.81	74.51	75.09	75.09	7,619,000
Mar 14, 2024	75.92	76.58	74.47	75.09	75.09	619,900
Mar 13, 2024	77.74	78.66	74.57	76.50	76.50	768,100
Mar 12, 2024	78.87	79.40	77.48	77.58	77.58	746,700
Mar 11, 2024	80.20	81.10	78.73	79.10	79.10	612,700
Mar 08, 2024	79.89	81.66	79.46	80.87	80.87	438,200
Mar 07, 2024	80.73	81.97	79.82	79.95	79.95	651,100
Mar 06, 2024	78.74	82.38	78.49	80.63	80.63	851,700
Mar 05, 2024	75.33	79.79	75.30	78.74	78.74	863,200
Mar 04, 2024	66.91	75.62	66.57	75.33	75.33	1,352,400
Mar 01, 2024	63.21	63.52	61.94	63.19	63.19	185,800
Feb 29, 2024	64.01	64.13	62.97	63.19	63.19	155,800
Feb 29, 2024	0.428 Dividend
Feb 28, 2024	63.26	64.17	62.88	63.64	63.21	148,700
Feb 27, 2024	63.46	64.00	63.11	63.68	63.25	123,700
Feb 26, 2024	64.17	64.17	62.89	63.23	62.80	158,300
Feb 23, 2024	64.46	64.87	64.37	64.49	64.06	116,100
Feb 22, 2024	64.92	65.35	63.71	64.46	64.03	149,900
Feb 21, 2024	65.48	66.00	65.27	65.58	65.14	161,800
Feb 20, 2024	64.72	66.46	64.72	65.00	64.56	191,300
Feb 16, 2024	65.73	66.03	65.15	65.30	64.86	165,700
Feb 15, 2024	64.82	65.94	64.82	65.73	65.29	124,300
Feb 14, 2024	64.72	64.81	64.11	64.75	64.31	125,100
Feb 13, 2024	65.15	65.54	64.05	64.25	63.82	199,600
Feb 12, 2024	65.42	66.23	64.96	66.09	65.65	155,700
Feb 09, 2024	64.24	65.43	64.24	65.42	64.98	165,200
Feb 08, 2024	64.31	64.64	63.70	64.59	64.16	143,700
Feb 07, 2024	63.50	64.62	63.02	64.30	63.87	181,800
Feb 06, 2024	62.09	63.47	62.09	63.32	62.89	270,600
Feb 05, 2024	63.57	63.57	62.12	62.19	61.77	175,400
Feb 02, 2024	64.85	65.48	63.69	64.30	63.87	131,300
Feb 01, 2024	64.51	65.67	64.27	65.63	65.19	202,200
Jan 31, 2024	66.45	66.64	64.35	64.49	64.06	299,900
Jan 30, 2024	66.09	66.31	65.50	65.84	65.40	115,100
Jan 29, 2024	65.64	66.16	65.11	65.95	65.51	215,600
Jan 26, 2024	66.39	66.67	65.59	65.64	65.20	118,600
Jan 25, 2024	66.28	66.43	65.63	65.90	65.46	156,500
Jan 24, 2024	67.86	67.93	65.62	65.68	65.24	167,000
Jan 23, 2024	68.46	68.69	66.88	67.35	66.90	172,700
Jan 22, 2024	69.28	69.60	68.10	68.66	68.20	144,700
Jan 19, 2024	69.90	69.90	69.08	69.17	68.70	127,200
Jan 18, 2024	70.32	70.32	68.96	69.63	69.16	204,700
Jan 17, 2024	69.41	70.60	69.28	70.52	70.05	178,300
Jan 16, 2024	70.65	71.33	69.75	69.92	69.45	188,600
Jan 12, 2024	71.06	71.36	70.82	71.16	70.68	115,900
Jan 11, 2024	70.96	71.05	69.71	70.48	70.01	184,300
Jan 10, 2024	71.72	71.72	70.84	71.59	71.11	144,800
Jan 09, 2024	72.12	72.12	71.29	71.80	71.32	144,200
Jan 08, 2024	71.42	72.32	70.78	72.11	71.63	146,000
Jan 05, 2024	71.43	72.69	71.21	71.60	71.12	141,900
Jan 04, 2024	73.29	73.61	72.08	72.13	71.64	113,300
Jan 03, 2024	72.43	73.85	72.38	72.90	72.41	180,000
Jan 02, 2024	71.81	73.11	71.81	72.78	72.29	168,800
Dec 29, 2023	72.75	72.75	71.75	72.31	71.82	155,500
Dec 28, 2023	72.94	73.46	71.97	72.44	71.95	1,395,200
Dec 27, 2023	72.16	73.17	71.44	73.00	72.51	353,600
Dec 26, 2023	71.81	73.18	71.44	72.62	72.13	156,500
Dec 22, 2023	71.59	72.12	71.32	71.47	70.99	145,600
Dec 21, 2023	70.94	71.52	69.86	71.07	70.59	255,900
Dec 20, 2023	72.03	72.55	70.52	70.69	70.21	291,600
Dec 19, 2023	72.52	72.61	71.29	72.19	71.70	234,700
Dec 18, 2023	73.66	73.66	71.70	72.08	71.60	196,700
Dec 15, 2023	74.43	75.08	73.26	73.44	72.95	356,900
Dec 14, 2023	75.05	75.72	73.82	74.11	73.61	181,000
Dec 13, 2023	72.04	74.61	71.38	74.55	74.05	250,100
Dec 12, 2023	72.96	72.96	71.45	71.68	71.20	164,100
Dec 11, 2023	72.36	72.99	72.18	72.67	72.18	178,000
Dec 08, 2023	73.12	73.26	71.68	72.60	72.11	141,400
Dec 07, 2023	74.70	74.87	73.24	73.50	73.01	117,000
Dec 06, 2023	74.73	75.04	73.65	74.47	73.97	127,100
Dec 05, 2023	74.59	74.59	73.65	74.32	73.82	84,000
Dec 04, 2023	74.08	74.72	73.75	74.53	74.03	118,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7328+0.0004(+0.06%)

CRUDE OIL84.26+0.69(+0.83%)

Bitcoin CAD87,554.23+1,005.43(+1.16%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

MGE Energy, Inc. (MGEE)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7328
+0.0004(+0.06%)

CRUDE OIL
84.26
+0.69(+0.83%)

Bitcoin CAD
87,554.23
+1,005.43(+1.16%)