MGE Energy Inc (MGEE) Historical Stock Data
78.70 ↓0.02 (-0.03%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGEE is up 0.55% a day on average. There have been 16 days where MGE Energy Inc closed green and 14 days where MGEE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 77.71 | 78.72 | ↑$1.01 (1.30%) | 77.71 | 79.00 | 199K |
2024-03-27 | 76.97 | 77.53 | ↑$0.56 (0.73%) | 76.87 | 78.71 | 1.29M |
2024-03-26 | 78.27 | 76.54 | ↓$1.73 (-2.21%) | 76.14 | 78.27 | 464.34K |
2024-03-25 | 77.01 | 77.25 | ↑$0.24 (0.31%) | 76.50 | 77.58 | 247.72K |
2024-03-22 | 77.25 | 77.05 | ↓$0.20 (-0.26%) | 76.38 | 77.42 | 331.65K |
2024-03-21 | 75.19 | 76.55 | ↑$1.36 (1.81%) | 75.08 | 76.96 | 386.76K |
2024-03-20 | 73.63 | 75.29 | ↑$1.66 (2.25%) | 73.63 | 75.67 | 341K |
2024-03-19 | 74.26 | 74.05 | ↓$0.21 (-0.28%) | 73.69 | 75.32 | 287.73K |
2024-03-18 | 74.68 | 74.35 | ↓$0.33 (-0.44%) | 73.68 | 76.08 | 645.13K |
2024-03-15 | 74.86 | 75.09 | ↑$0.23 (0.31%) | 74.52 | 76.81 | 7.59M |
2024-03-14 | 75.92 | 75.09 | ↓$0.83 (-1.09%) | 74.48 | 76.59 | 613.51K |
2024-03-13 | 77.74 | 76.50 | ↓$1.24 (-1.60%) | 74.57 | 78.66 | 763.83K |
2024-03-12 | 78.87 | 77.58 | ↓$1.29 (-1.64%) | 77.48 | 79.40 | 742.63K |
2024-03-11 | 80.20 | 79.10 | ↓$1.10 (-1.37%) | 78.73 | 81.07 | 593.69K |
2024-03-08 | 79.89 | 80.87 | ↑$0.98 (1.23%) | 79.63 | 81.66 | 432.12K |
2024-03-07 | 80.73 | 79.95 | ↓$0.78 (-0.97%) | 79.88 | 81.97 | 631.83K |
2024-03-06 | 78.74 | 80.63 | ↑$1.89 (2.40%) | 78.49 | 82.38 | 844.08K |
2024-03-05 | 75.33 | 78.74 | ↑$3.41 (4.53%) | 75.33 | 79.79 | 863.21K |
2024-03-04 | 66.91 | 75.33 | ↑$8.42 (12.58%) | 66.57 | 75.61 | 1.33M |
2024-03-01 | 63.21 | 63.19 | ↓$0.02 (-0.03%) | 62.03 | 63.52 | 174.27K |
2024-02-29 | 64.01 | 63.19 | ↓$0.82 (-1.28%) | 62.98 | 64.13 | 150.73K |
2024-02-28 | 63.26 | 63.64 | ↑$0.38 (0.60%) | 62.88 | 64.17 | 134.40K |
2024-02-27 | 63.46 | 63.68 | ↑$0.22 (0.35%) | 63.11 | 64.00 | 109.56K |
2024-02-26 | 64.17 | 63.23 | ↓$0.94 (-1.46%) | 62.89 | 64.17 | 154.77K |
2024-02-23 | 64.46 | 64.49 | ↑$0.03 (0.05%) | 64.37 | 64.87 | 109.44K |
2024-02-22 | 64.92 | 64.46 | ↓$0.46 (-0.71%) | 63.74 | 65.35 | 143.63K |
2024-02-21 | 65.48 | 65.58 | ↑$0.10 (0.15%) | 65.27 | 65.97 | 157.41K |
2024-02-20 | 64.72 | 65.00 | ↑$0.28 (0.43%) | 64.72 | 66.44 | 183.98K |
2024-02-16 | 65.73 | 65.30 | ↓$0.43 (-0.65%) | 65.28 | 66.02 | 157.90K |
2024-02-15 | 64.82 | 65.73 | ↑$0.91 (1.40%) | 64.82 | 65.95 | 120.96K |
Create an account or log in to view more rows.
$MGEE yes
keep going down
let's go
stop stalling
$MGEE dont be a POS today
$MGEE hmm...
$MGEE is being added
$MGEE we like the stock
$MGEE prepare your cash to buy dip
$MGEE I like the stock!
$MGEE about to pop IMHO
$MGEE due for a spike!
$MGEE will go green when market opens!