Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGE Energy (NQ: MGEE )

78.22 -0.11 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.426 7.493 7.301 7.462 631,227 +0.06(+0.86%)
May 28, 2009 7.447 7.454 7.300 7.399 455,387 +0.08(+1.10%)
May 27, 2009 7.354 7.416 7.292 7.318 633,390 -0.06(-0.80%)
May 26, 2009 7.012 7.385 7.012 7.378 621,842 +0.00(+0.00%)
May 25, 2009 133,707 +0.00(+0.00%)
May 22, 2009 7.109 7.140 7.021 7.035 357,221 -0.05(-0.66%)
May 21, 2009 7.093 7.226 6.991 7.082 681,720 -0.04(-0.53%)
May 20, 2009 7.274 7.274 7.103 7.120 624,906 -0.10(-1.35%)
May 19, 2009 7.307 7.307 7.205 7.217 429,935 -0.08(-1.10%)
May 18, 2009 7.302 7.319 7.186 7.297 483,549 -5.74(-44.04%)
May 17, 2009 13.13 13.13 12.77 13.04 57,045 +5.81(+80.47%)
May 15, 2009 7.377 7.377 7.173 7.225 630,692 -0.16(-2.23%)
May 14, 2009 7.383 7.440 7.329 7.390 631,870 +0.02(+0.29%)
May 13, 2009 7.314 7.395 7.250 7.369 737,858 +0.06(+0.81%)
May 12, 2009 7.367 7.367 7.260 7.310 405,937 -0.03(-0.40%)
May 11, 2009 7.199 7.363 7.199 7.340 475,585 +0.02(+0.29%)
May 08, 2009 7.249 7.397 7.133 7.318 997,107 +0.16(+2.31%)
May 07, 2009 7.227 7.227 7.096 7.153 512,506 -0.01(-0.18%)
May 06, 2009 7.235 7.283 7.081 7.166 687,473 +0.01(+0.12%)
May 05, 2009 7.184 7.210 7.131 7.158 1,044,941 -0.07(-0.94%)
May 04, 2009 7.325 7.325 7.154 7.225 529,713 -0.03(-0.41%)
May 01, 2009 7.250 7.281 7.138 7.255 763,532 -0.04(-0.52%)
Apr 30, 2009 7.322 7.395 7.203 7.293 699,165 +0.02(+0.29%)
Apr 29, 2009 7.212 7.272 7.184 7.272 1,269,976 +0.14(+1.90%)
Apr 28, 2009 7.053 7.203 7.013 7.136 270,149 +0.03(+0.36%)
Apr 27, 2009 7.016 7.180 7.016 7.111 331,552 +0.01(+0.18%)
Apr 24, 2009 7.151 7.160 7.025 7.098 463,985 +0.00(+0.06%)
Apr 23, 2009 7.151 7.201 7.004 7.094 485,986 -0.04(-0.59%)
Apr 22, 2009 7.153 7.243 7.106 7.136 387,423 -0.08(-1.17%)
Apr 21, 2009 7.159 7.266 7.150 7.221 397,703 +0.05(+0.71%)
Apr 20, 2009 7.225 7.315 7.166 7.170 424,127 -0.15(-2.02%)
Apr 17, 2009 7.347 7.404 7.230 7.318 444,005 -0.01(-0.12%)
Apr 16, 2009 7.358 7.367 7.225 7.327 426,671 +0.04(+0.52%)
Apr 15, 2009 7.232 7.324 7.227 7.289 357,971 +0.01(+0.12%)
Apr 14, 2009 7.385 7.385 7.230 7.280 499,399 -0.20(-2.66%)
Apr 13, 2009 7.474 7.560 7.377 7.479 711,297 -0.08(-1.12%)
Apr 10, 2009 7.588 7.602 7.500 7.564 419,981 +0.00(+0.00%)
Apr 09, 2009 7.588 7.602 7.500 7.564 419,981 +0.03(+0.34%)
Apr 08, 2009 7.469 7.584 7.396 7.538 625,700 +0.12(+1.60%)
Apr 07, 2009 7.463 7.565 7.401 7.420 793,972 -0.14(-1.85%)
Apr 06, 2009 7.593 7.676 7.488 7.560 758,452 -0.10(-1.33%)
Apr 03, 2009 7.642 7.685 7.526 7.661 681,746 +0.02(+0.28%)
Apr 02, 2009 7.607 7.676 7.450 7.640 1,211,954 +0.19(+2.56%)
Apr 01, 2009 7.392 7.556 7.331 7.450 955,403 -0.00(-0.06%)
Mar 31, 2009 7.501 7.599 7.416 7.454 774,806 +0.05(+0.69%)
Mar 30, 2009 7.386 7.569 7.234 7.403 850,387 -0.02(-0.28%)
Mar 27, 2009 7.415 7.617 7.415 7.424 702,718 -0.12(-1.63%)
Mar 26, 2009 7.530 7.573 7.407 7.547 804,811 +0.12(+1.65%)
Mar 25, 2009 7.462 7.550 7.241 7.424 478,435 +0.05(+0.69%)
Mar 24, 2009 7.542 7.666 7.373 7.373 431,219 -0.27(-3.49%)
Mar 23, 2009 7.531 7.640 7.440 7.640 874,879 +0.28(+3.85%)
Mar 20, 2009 7.554 7.594 7.356 7.356 771,425 -0.13(-1.70%)
Mar 19, 2009 7.559 7.571 7.367 7.483 477,034 +0.00(+0.00%)
Mar 18, 2009 7.234 7.486 7.177 7.483 658,972 +0.23(+3.21%)
Mar 17, 2009 6.999 7.255 6.951 7.251 681,029 +0.30(+4.26%)
Mar 16, 2009 6.981 7.130 6.905 6.955 498,564 +0.07(+0.98%)
Mar 13, 2009 6.823 6.913 6.756 6.887 344,213 +0.11(+1.62%)
Mar 12, 2009 6.656 6.862 6.653 6.777 666,612 +0.08(+1.14%)
Mar 11, 2009 6.770 6.796 6.644 6.701 343,288 +0.00(+0.00%)
Mar 10, 2009 6.720 6.796 6.610 6.701 455,357 +0.11(+1.73%)
Mar 09, 2009 6.629 6.653 6.527 6.587 570,056 -0.10(-1.46%)
Mar 06, 2009 6.627 6.831 6.480 6.684 428,020 +0.13(+1.94%)
Mar 05, 2009 6.711 6.752 6.540 6.557 491,886 -0.26(-3.79%)
Mar 04, 2009 6.794 6.924 6.677 6.815 690,594 +0.11(+1.64%)
Mar 03, 2009 7.043 7.062 6.667 6.705 1,174,679 -0.31(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.