MGE Energy (MGEE)

70.77
+0.72 (1.03%)
NASDAQ · Last Trade: Oct 2nd, 10:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGE Energy (MGEE)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202670.6772.0570.5370.77174,03870.77
10/01/202669.3370.3068.2470.05173,36970.05
9/30/202669.7970.2668.8169.45369,42369.45
9/29/202668.8269.3368.1869.24366,95669.24
9/28/202670.0870.0868.2368.93168,52768.93
9/25/202668.2570.0868.0170.06244,92870.06
9/24/202670.8670.8668.2968.49280,56468.49
9/23/202672.7072.7070.7170.86163,48770.86
9/22/202673.0173.8772.3072.70263,80772.70
9/21/202673.9874.1172.6672.86199,50072.86
9/18/202675.2275.2273.8174.08435,04274.08
9/17/202675.5975.8674.8775.00220,97475.00
9/16/202675.6076.2574.8875.31148,56275.31
9/15/202676.3576.3574.7975.36189,54375.36
9/14/202676.5877.1375.9476.12149,74876.12
9/11/202677.0078.2176.0276.48123,99476.48
9/10/202676.9177.0376.0776.44103,66376.44
9/09/202677.7177.7476.1976.79132,98676.79
9/08/202677.0778.4377.0777.82129,76677.82
9/04/202677.1377.9777.0777.37105,55977.37
9/03/202677.1177.9876.6177.60153,45577.60
9/02/202677.4777.5476.6077.01153,70477.01
9/01/202677.2377.7576.5777.45125,00377.45
8/31/202677.6578.1276.4777.69168,49977.18
8/28/202678.8679.1978.0178.1593,55677.64
8/27/202679.5379.5378.2878.36109,16177.85
8/26/202679.0179.7278.9179.39165,63578.87
8/25/202679.4979.9378.6479.01135,72478.49
8/24/202678.7779.5778.5479.32237,75278.80
8/21/202680.9380.9378.6578.66119,33578.15
8/20/202680.8581.5880.4480.4889,81479.95
8/19/202681.8182.4581.1081.24127,08480.71
8/18/202681.6182.2681.1881.25145,02080.72
8/17/202681.3781.6280.7481.03147,28080.50
8/14/202681.0082.2380.8581.73122,07181.20
8/13/202681.5981.9580.8181.00106,12080.47
8/12/202681.0482.0280.0181.32125,59380.79
8/11/202680.4781.2480.0581.04135,35180.51
8/10/202681.0281.2380.0080.47211,29779.94
8/07/202680.8281.7180.0081.54199,49781.01
8/06/202681.0381.4779.7180.85189,42380.32
8/05/202680.2980.5678.0880.21267,12379.69
8/04/202679.7680.3878.6779.91230,35279.38
8/03/202679.6081.3679.3680.00153,16379.48
7/31/202679.0679.7278.0079.53210,83979.01
7/30/202679.9281.0879.2779.50163,36278.98
7/29/202681.8182.5280.0680.30190,16279.77
7/28/202682.5983.7281.9081.99275,37581.45
7/27/202682.1882.6481.4081.61107,69981.08
7/24/202683.1183.6182.0782.42139,34381.88
7/23/202682.2583.8482.1782.40396,88581.86
7/22/202681.2783.1281.2782.99155,49182.45
7/21/202680.7781.2680.0880.80222,45280.27
7/20/202680.9981.7380.5081.31124,53580.78
7/17/202682.5384.0580.7681.05165,92280.52
7/16/202680.5082.3180.5081.99166,45481.45
7/15/202680.8582.1880.3380.50150,65979.97
7/14/202682.3782.4980.7081.17173,68580.64
7/13/202682.0182.5381.9082.17145,68481.63
7/10/202681.9382.3481.3281.77106,89981.24
7/09/202682.0782.9281.7081.74174,51381.21
7/08/202683.6683.6681.3682.20305,60681.66
7/07/202683.8285.3083.0583.07211,50382.53
7/06/202683.8584.2982.3882.96270,69482.42