Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	MEGEF	22.79	23.12	22.70	23.00	-0.11	119,316	164	22.68	23.31
2024-05-06	Q	MEGEF	22.92	23.41	22.83	23.11	0.58	141,346	359	22.96	23.45
2024-05-03	Q	MEGEF	22.595	22.66	22.225	22.53	0.08	139,551	132	22.22	22.69
2024-05-02	Q	MEGEF	21.99	22.55	21.99	22.45	0.46	134,215	92	22.08	22.65
2024-05-01	Q	MEGEF	22.6372	22.6444	21.93	21.99	-0.75	131,258	136	19.95	24.00
2024-04-30	Q	MEGEF	23.45	23.45	22.74	22.74	-0.99	145,637	143	22.57	23.24
2024-04-29	Q	MEGEF	23.64	23.74	23.55	23.73	0.1275	119,609	146	23.20	23.89
2024-04-26	Q	MEGEF	23.74	23.75	23.52	23.6025	-0.0775	46,156	66	23.54	23.64
2024-04-25	Q	MEGEF	23.12	23.76	23.12	23.68	0.62	112,559	80	23.63	23.76
2024-04-24	Q	MEGEF	23.15	23.35	22.93	23.06	-0.17	53,290	80	22.89	23.39
2024-04-23	Q	MEGEF	23.00	23.265	22.95	23.23	0.41	15,796	114	22.79	23.59
2024-04-22	Q	MEGEF	22.6373	22.8586	22.51	22.82	0.11	189,807	90	22.75	23.24
2024-04-19	Q	MEGEF	22.75	23.08	22.71	22.71		215,459	43	22.61	23.11
2024-04-18	Q	MEGEF	23.1401	23.31	22.66	22.71	-0.36	159,385	102	22.40	22.75
2024-04-17	Q	MEGEF	22.8401	23.41	22.65	23.07		101,755	162	22.96	23.26
2024-04-16	Q	MEGEF	22.70	23.14	22.64	23.07	0.50	78,427	147	22.66	23.52
2024-04-15	Q	MEGEF	22.6138	22.75	22.458	22.57	-0.2375	87,668	139	22.30	22.88
2024-04-12	Q	MEGEF	23.51	23.75	22.7415	22.8075	-0.5726	148,248	182	22.46	22.85
2024-04-11	Q	MEGEF	24.14	24.14	23.10	23.3801	-0.9999	177,086	410	23.00	23.58
2024-04-10	Q	MEGEF	24.30	24.532	24.26	24.38	0.05	327,407	199	24.12	24.72
2024-04-09	Q	MEGEF	24.37	24.37	24.17	24.33	-0.0701	101,957	120	24.03	24.57
2024-04-08	Q	MEGEF	24.33	24.535	24.20	24.4001	-0.1299	46,205	110	24.04	24.71
2024-04-05	Q	MEGEF	24.1442	24.594	24.1442	24.53	0.37	44,953	154	24.50	24.69
2024-04-04	Q	MEGEF	24.18	24.34	23.02	24.16	0.25	264,975	229	23.82	24.61
2024-04-03	Q	MEGEF	23.01	23.95	23.01	23.91	0.24	119,559	348	23.44	24.12
2024-04-02	Q	MEGEF	23.09	23.88	23.09	23.67	0.48	225,083	146	23.36	23.96
2024-04-01	Q	MEGEF	22.98	23.19	22.94	23.19	0.19	945,918	51	23.18	23.30
2024-03-29	Q	MEGEF	22.79	23.08	22.66	23.00	0.25	0	0
2024-03-28	Q	MEGEF	22.79	23.08	22.66	23.00	0.25	109,562	164	22.59	23.11
2024-03-27	Q	MEGEF	22.4319	22.75	22.376	22.75	0.21	217,120	94	22.00	23.10
2024-03-26	Q	MEGEF	23.00	23.00	22.46	22.54	-0.36	97,316	181	22.20	22.89
2024-03-25	Q	MEGEF	22.79	23.12	22.7101	22.90	0.40	100,377	137	22.64	23.17
2024-03-22	Q	MEGEF	22.52	22.7007	22.48	22.50	-0.24	43,947	68	22.35	22.87
2024-03-21	Q	MEGEF	22.5358	22.74	22.50	22.74	0.23	133,318	151	22.45	22.84
2024-03-20	Q	MEGEF	22.363	22.56	22.30	22.51	0.01	52,226	208	22.09	22.74
2024-03-19	Q	MEGEF	22.72	22.72	22.48	22.50	0.06	33,263	76	22.37	22.89
2024-03-18	Q	MEGEF	22.41	22.632	22.2043	22.44	0.19	327,689	1,073	22.34	22.67
2024-03-15	Q	MEGEF	22.5149	22.6025	22.12	22.25	-0.21	850,726	185	22.10	22.58
2024-03-14	Q	MEGEF	22.25	22.48	22.0995	22.46	0.31	134,535	248	22.05	22.54
2024-03-13	Q	MEGEF	21.64	22.25	21.64	22.15	0.63	209,371	230	22.05	22.22
2024-03-12	Q	MEGEF	21.38	21.565	21.38	21.52	0.209	52,477	218	21.17	21.74
2024-03-11	Q	MEGEF	20.95	21.311	20.95	21.311	-0.064	587,822	168	20.97	21.62
2024-03-08	Q	MEGEF	21.44	21.67	21.27	21.375	-0.165	98,023	159	20.97	21.75
2024-03-07	Q	MEGEF	21.21	21.54	21.21	21.54	0.30	175,856	223	21.44	21.67
2024-03-06	Q	MEGEF	21.28	21.60	21.15	21.24	0.09	304,344	194	20.82	21.54
2024-03-05	Q	MEGEF	20.9777	21.35	20.9225	21.15	0.0699	81,174	204	21.07	21.55
2024-03-04	Q	MEGEF	21.70	21.70	21.04	21.0801	-0.5499	465,553	244	20.90	21.40
2024-03-01	Q	MEGEF	21.50	22.125	20.85	21.64	0.2799	513,175	417	21.10	21.86
2024-02-29	Q	MEGEF	20.69	21.43	20.69	21.3601	0.6701	220,123	333	20.65	21.68
2024-02-28	Q	MEGEF	19.56	20.76	19.56	20.69	0.0869	130,738	109	20.33	20.69
2024-02-27	Q	MEGEF	20.49	20.67	20.42	20.6031	0.2231	182,807	172	20.26	20.82
2024-02-26	Q	MEGEF	19.90	20.42	19.90	20.38	0.32	129,381	122	20.30	20.50
2024-02-23	Q	MEGEF	19.63	20.06	19.56	20.06	0.17	603,555	346	19.98	20.10
2024-02-22	Q	MEGEF	19.49	19.89	19.49	19.89	0.48	641,533	174	19.64	19.99
2024-02-21	Q	MEGEF	19.20	19.55	19.20	19.41	0.33	92,234	164	19.15	19.69
2024-02-20	Q	MEGEF	19.07	19.13	18.92	19.08	-0.12	172,816	235	18.75	19.20
2024-02-19	Q	MEGEF	18.92	19.20	18.91	19.20	0.07	0	0
2024-02-16	Q	MEGEF	18.92	19.20	18.91	19.20	0.07	38,182	110	18.93	19.23
2024-02-15	Q	MEGEF	19.21	19.21	18.60	19.13	0.95	94,669	195	18.74	19.26
2024-02-14	Q	MEGEF	18.266	18.47	18.08	18.18	0.2685	204,705	246	18.18	18.47
2024-02-13	Q	MEGEF	18.0218	18.06	17.75	17.9115	-0.2285	714,850	157	17.55	18.11
2024-02-12	Q	MEGEF	18.11	18.30	18.10	18.14	0.43	152,263	70	18.03	18.43
2024-02-09	Q	MEGEF	17.14	18.205	17.14	17.71	-0.23	264,884	100	17.68	18.11
2024-02-08	Q	MEGEF	17.66	18.03	17.66	17.94	0.4075	203,906	258	17.63	18.30