Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	MGEE	78.50	79.79	78.07	78.96	0.64	128,128	2,912	70.99	87.59
2024-04-30	Q	MGEE	78.10	78.63	77.67	78.32	-0.18	171,021	3,188	69.63	79.95
2024-04-29	Q	MGEE	78.01	79.45	78.01	78.50	0.90	157,515	3,005	78.01	78.90
2024-04-26	Q	MGEE	78.62	79.12	77.59	77.60	-1.12	146,794	2,939	77.21	78.09
2024-04-25	Q	MGEE	78.53	79.4769	74.54	78.72	-0.25	185,916	3,265	70.00	87.91
2024-04-24	Q	MGEE	77.56	79.27	77.23	78.97	0.76	173,181	3,095	69.26	126.46
2024-04-23	Q	MGEE	77.39	78.33	77.39	78.21	0.81	140,208	3,457	70.00	87.17
2024-04-22	Q	MGEE	77.75	78.54	76.83	77.40	-0.35	145,720	3,968	76.90	123.75
2024-04-19	Q	MGEE	75.47	78.19	75.47	77.75	1.90	175,660	3,326	31.16	78.12
2024-04-18	Q	MGEE	75.64	76.10	75.17	75.85	0.66	171,349	3,531	72.26	80.00
2024-04-17	Q	MGEE	74.55	75.50	74.26	75.19	1.28	147,381	3,245	74.80	75.68
2024-04-16	Q	MGEE	74.49	74.68	73.608	73.91	-1.08	134,563	3,652	72.26	83.99
2024-04-15	Q	MGEE	75.00	75.23	74.28	75.00	-0.01	167,783	3,223	29.96	80.00
2024-04-12	Q	MGEE	75.51	75.71	74.40	75.01	-0.53	197,375	3,244	72.26	80.05
2024-04-11	Q	MGEE	76.12	76.43	74.855	75.54		152,358	2,883	30.24	76.00
2024-04-10	Q	MGEE	76.62	76.775	75.385	75.54	-3.03	237,236	4,288	74.98	75.86
2024-04-09	Q	MGEE	79.22	79.59	78.245	78.57	-0.52	174,258	3,644	72.26	125.72
2024-04-08	Q	MGEE	77.90	79.28	77.90	79.09	0.99	133,392	3,032	78.67	79.56
2024-04-05	Q	MGEE	77.94	78.33	77.23	78.10	-0.12	145,623	2,965	69.21	80.00
2024-04-04	Q	MGEE	79.02	79.02	77.94	78.22	-0.20	314,227	4,314	68.81	79.78
2024-04-03	Q	MGEE	79.40	79.40	78.40	78.42	-0.93	228,106	4,001	71.56	79.02
2024-04-02	Q	MGEE	78.31	79.44	78.31	79.35	0.48	336,047	3,562	78.89	79.78
2024-04-01	Q	MGEE	78.54	79.145	77.74	78.87	0.15	197,387	3,524	78.33	79.22
2024-03-29	Q	MGEE	77.71	79.00	77.71	78.72	1.19	0	0	78.29	79.18
2024-03-28	Q	MGEE	77.71	79.00	77.71	78.72	1.19	221,002	3,155	78.29	79.18
2024-03-27	Q	MGEE	76.97	78.705	76.865	77.53	0.99	1,315,837	6,266	75.98	79.08
2024-03-26	Q	MGEE	78.27	78.27	76.135	76.54	-0.71	471,455	6,591	72.26	80.05
2024-03-25	Q	MGEE	77.01	77.575	76.50	77.25	0.20	256,008	3,989	77.30	123.44
2024-03-22	Q	MGEE	77.25	77.42	76.375	77.05	0.50	345,432	4,839	76.58	77.46
2024-03-21	Q	MGEE	75.19	76.96	75.08	76.55	1.26	402,184	5,790	72.55	122.75
2024-03-20	Q	MGEE	73.63	75.665	73.33	75.29	1.24	350,078	4,792	72.55	88.00
2024-03-19	Q	MGEE	74.26	75.315	73.69	74.05	-0.30	292,931	4,009	72.55	88.00
2024-03-18	Q	MGEE	74.68	76.08	73.65	74.35	-0.74	671,884	7,328	66.48	88.00
2024-03-15	Q	MGEE	74.86	76.81	74.51	75.09		7,619,027	13,076	74.64	81.07
2024-03-14	Q	MGEE	75.92	76.585	74.475	75.09	-1.41	619,875	6,160	74.53	76.02
2024-03-13	Q	MGEE	77.74	78.6551	74.57	76.50	-1.08	768,074	7,905	74.00	77.13
2024-03-12	Q	MGEE	78.87	79.40	77.4775	77.58	-1.52	746,711	7,260	76.95	81.95
2024-03-11	Q	MGEE	80.20	81.10	78.73	79.10	-1.77	612,745	7,295	78.16	82.20
2024-03-08	Q	MGEE	79.89	81.655	79.46	80.87	0.92	438,168	5,425	76.95	80.85
2024-03-07	Q	MGEE	80.73	81.97	79.82	79.95	-0.68	651,052	6,393	76.95	128.64
2024-03-06	Q	MGEE	78.74	82.375	78.4901	80.63	1.89	851,661	8,729	76.00	92.05
2024-03-05	Q	MGEE	75.33	79.79	75.30	78.74	3.41	863,209	10,038	76.95	86.61
2024-03-04	Q	MGEE	66.91	75.62	66.57	75.33	12.14	1,352,360	12,801	74.11	75.28
2024-03-01	Q	MGEE	62.755	63.52	62.025	63.15	-0.04	185,845	2,475	65.18	69.90
2024-02-29	Q	MGEE	64.01	64.13	62.97	63.19	-0.0225	155,838	2,029	61.52	69.45
2024-02-28	Q	MGEE	63.26	64.17	62.88	63.64	-0.04	148,675	1,800	63.50	65.02
2024-02-27	Q	MGEE	63.46	64.00	63.11	63.68	0.45	123,708	1,515	61.95	79.27
2024-02-26	Q	MGEE	64.17	64.17	62.89	63.23	-1.26	158,282	1,816	61.95	79.60
2024-02-23	Q	MGEE	64.46	64.87	64.37	64.49	0.03	116,100	1,625	60.84	64.49
2024-02-22	Q	MGEE	64.92	65.35	63.71	64.46	-1.12	149,896	2,282	25.86	65.56
2024-02-21	Q	MGEE	65.48	65.995	65.27	65.58	0.58	161,815	2,266	26.22	66.02
2024-02-20	Q	MGEE	64.72	66.46	64.72	65.00	-0.30	191,275	3,128	60.84	66.02
2024-02-19	Q	MGEE	65.73	66.03	65.15	65.30	-0.43	0	0	60.84	79.60
2024-02-16	Q	MGEE	65.73	66.03	65.15	65.30	-0.43	165,656	2,690	60.84	79.60
2024-02-15	Q	MGEE	64.82	65.945	64.82	65.73	0.98	124,320	1,853	63.00	79.27
2024-02-14	Q	MGEE	64.72	64.81	64.11	64.75	0.50	125,139	1,924	63.17	70.22
2024-02-13	Q	MGEE	65.15	65.54	64.05	64.25	-1.84	199,560	2,890	63.17	64.56
2024-02-12	Q	MGEE	65.42	66.23	64.96	66.09	0.67	155,698	2,138	60.84	68.56
2024-02-09	Q	MGEE	64.24	65.43	64.24	65.42	0.83	165,219	2,370	59.52	66.02
2024-02-08	Q	MGEE	64.31	64.64	63.6998	64.59	0.29	143,680	2,330	62.09	103.31
2024-02-07	Q	MGEE	63.50	64.62	63.015	64.30	0.98	181,756	2,470	59.52	64.66
2024-02-06	Q	MGEE	62.09	63.47	62.09	63.32	1.13	270,640	2,595	62.00	101.34
2024-02-05	Q	MGEE	63.57	63.57	62.12	62.19	-2.11	175,417	2,238	54.05	63.56