MGE Energy (NQ: MGEE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.378	8.390	8.158	8.385	555,348	+0.02(+0.25%)
Nov 27, 2009	8.337	8.464	8.337	8.364	243,314	-0.13(-1.54%)
Nov 26, 2009	8.521	8.567	8.492	8.494	191,234	+0.00(+0.00%)
Nov 25, 2009	8.521	8.567	8.492	8.494	191,234	-0.02(-0.20%)
Nov 24, 2009	8.506	8.552	8.458	8.511	278,911	-0.01(-0.15%)
Nov 23, 2009	8.533	8.613	8.466	8.524	367,548	+0.09(+1.10%)
Nov 20, 2009	8.402	8.501	8.281	8.431	414,771	-0.02(-0.25%)
Nov 19, 2009	8.551	8.587	8.426	8.452	444,071	-0.15(-1.71%)
Nov 18, 2009	8.660	8.698	8.578	8.599	165,960	-0.03(-0.39%)
Nov 17, 2009	8.657	8.672	8.582	8.633	233,424	-0.03(-0.39%)
Nov 16, 2009	8.604	8.696	8.488	8.667	367,216	+0.13(+1.58%)
Nov 13, 2009	8.580	8.580	8.457	8.532	192,025	+0.00(+0.05%)
Nov 12, 2009	8.719	8.724	8.528	8.528	300,432	-0.21(-2.45%)
Nov 11, 2009	8.841	8.841	8.634	8.742	185,040	-0.04(-0.43%)
Nov 10, 2009	8.771	8.819	8.705	8.780	346,418	+0.00(+0.00%)
Nov 09, 2009	8.778	8.804	8.732	8.780	351,385	+0.09(+1.07%)
Nov 06, 2009	8.603	8.767	8.557	8.688	190,816	+0.03(+0.34%)
Nov 05, 2009	8.475	8.692	8.424	8.658	428,012	+0.24(+2.80%)
Nov 04, 2009	8.597	8.597	8.399	8.423	342,793	-0.14(-1.62%)
Nov 03, 2009	8.458	8.562	8.351	8.562	375,756	+0.07(+0.79%)
Nov 02, 2009	8.487	8.552	8.405	8.494	327,830	+0.03(+0.40%)
Oct 30, 2009	8.514	8.598	8.412	8.461	499,189	-0.13(-1.47%)
Oct 29, 2009	8.664	8.676	8.529	8.587	415,548	-0.01(-0.10%)
Oct 28, 2009	8.636	8.728	8.595	8.595	451,910	-0.01(-0.10%)
Oct 27, 2009	8.642	8.705	8.594	8.604	201,210	+0.01(+0.10%)
Oct 26, 2009	8.701	8.772	8.569	8.595	239,678	-0.07(-0.83%)
Oct 23, 2009	8.778	8.821	8.628	8.667	408,201	-0.13(-1.48%)
Oct 22, 2009	8.746	8.812	8.698	8.797	240,880	+0.04(+0.48%)
Oct 21, 2009	8.702	8.915	8.702	8.755	436,992	+0.01(+0.14%)
Oct 20, 2009	8.846	8.846	8.706	8.742	228,090	-0.12(-1.33%)
Oct 19, 2009	8.817	8.875	8.720	8.860	357,268	+0.05(+0.53%)
Oct 16, 2009	8.807	8.848	8.739	8.814	276,553	-0.03(-0.38%)
Oct 15, 2009	8.807	8.896	8.794	8.848	149,830	+0.00(+0.05%)
Oct 14, 2009	8.892	8.933	8.749	8.843	259,080	+0.05(+0.62%)
Oct 13, 2009	8.842	8.900	8.733	8.789	331,151	-0.04(-0.43%)
Oct 12, 2009	8.851	8.909	8.812	8.827	131,609	-0.05(-0.62%)
Oct 09, 2009	8.753	8.913	8.753	8.881	302,977	+0.10(+1.10%)
Oct 08, 2009	8.855	8.855	8.739	8.785	408,529	-0.02(-0.24%)
Oct 07, 2009	8.733	8.818	8.733	8.806	162,680	+0.02(+0.24%)
Oct 06, 2009	8.739	8.785	8.615	8.785	270,696	+0.06(+0.68%)
Oct 05, 2009	8.694	8.726	8.614	8.726	380,731	+0.08(+0.92%)
Oct 02, 2009	8.675	8.718	8.641	8.646	184,990	-0.07(-0.77%)
Oct 01, 2009	8.795	8.822	8.713	8.713	275,633	-0.10(-1.15%)
Sep 30, 2009	8.877	8.981	8.756	8.814	380,778	-0.06(-0.71%)
Sep 29, 2009	8.904	8.921	8.735	8.877	175,069	-0.04(-0.42%)
Sep 28, 2009	8.886	9.060	8.857	8.915	250,417	+0.04(+0.43%)
Sep 25, 2009	8.831	8.974	8.831	8.877	327,878	-0.01(-0.09%)
Sep 24, 2009	8.890	8.927	8.823	8.885	284,371	+0.06(+0.67%)
Sep 23, 2009	8.851	8.967	8.815	8.827	262,874	+0.02(+0.19%)
Sep 22, 2009	8.957	9.003	8.749	8.810	480,623	-0.13(-1.46%)
Sep 21, 2009	8.988	9.090	8.928	8.940	276,948	-0.09(-1.02%)
Sep 18, 2009	9.149	9.224	9.021	9.033	820,426	-0.08(-0.83%)
Sep 17, 2009	9.077	9.237	9.055	9.108	492,541	+0.04(+0.46%)
Sep 16, 2009	8.972	9.083	8.926	9.066	286,375	+0.10(+1.08%)
Sep 15, 2009	8.962	8.987	8.718	8.970	523,509	+0.05(+0.57%)
Sep 14, 2009	8.709	8.943	8.709	8.919	393,243	+0.17(+1.97%)
Sep 11, 2009	8.834	8.834	8.645	8.747	295,171	-0.05(-0.57%)
Sep 10, 2009	8.775	8.879	8.643	8.797	691,602	+0.04(+0.43%)
Sep 09, 2009	8.602	8.827	8.602	8.759	609,596	+0.13(+1.46%)
Sep 08, 2009	8.616	8.662	8.459	8.633	760,913	+0.00(+0.00%)
Sep 07, 2009					115,170	+0.00(+0.00%)
Sep 04, 2009	8.545	8.637	8.439	8.637	301,323	+0.10(+1.18%)
Sep 03, 2009	8.553	8.597	8.454	8.536	199,546	+0.00(+0.00%)
Sep 02, 2009	8.546	8.604	8.493	8.536	222,317	-0.01(-0.10%)

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.