MGE Energy (NQ: MGEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	78.28	80.33	78.27	80.13	145,852	+2.42(+3.11%)
May 30, 2024	76.74	78.37	76.40	77.71	160,102	+1.45(+1.90%)
May 29, 2024	77.11	77.18	76.03	76.26	107,383	-1.44(-1.86%)
May 28, 2024	77.93	78.42	77.53	77.70	103,690	-0.09(-0.12%)
May 24, 2024	78.32	79.20	77.22	77.79	129,607	-0.11(-0.14%)
May 23, 2024	79.63	79.63	77.48	77.90	151,375	-1.97(-2.47%)
May 22, 2024	81.49	81.49	79.61	79.87	99,540	-1.96(-2.39%)
May 21, 2024	80.97	82.06	80.77	81.83	90,511	+0.90(+1.11%)
May 20, 2024	81.13	81.53	80.73	80.93	98,334	-0.03(-0.04%)
May 17, 2024	81.00	81.23	80.69	80.96	151,727	+0.15(+0.18%)
May 16, 2024	79.63	80.85	79.63	80.82	142,649	+0.86(+1.07%)
May 15, 2024	81.75	81.75	79.74	79.96	180,521	-0.97(-1.20%)
May 14, 2024	82.05	82.05	80.83	80.93	114,061	-0.18(-0.22%)
May 13, 2024	81.15	81.51	80.71	81.11	141,107	+0.38(+0.47%)
May 10, 2024	80.89	81.07	80.24	80.74	120,478	-0.40(-0.49%)
May 09, 2024	79.27	81.94	79.27	81.13	179,121	+1.48(+1.86%)
May 08, 2024	78.78	81.04	78.66	79.65	156,749	+0.37(+0.46%)
May 07, 2024	80.15	80.56	79.13	79.28	160,479	-0.58(-0.72%)
May 06, 2024	79.47	80.10	79.34	79.86	112,247	+0.39(+0.49%)
May 03, 2024	80.13	80.22	78.36	79.47	142,089	-0.38(-0.47%)
May 02, 2024	78.93	79.96	78.91	79.85	215,143	+1.32(+1.68%)
May 01, 2024	78.07	79.35	77.64	78.53	128,832	+0.64(+0.82%)
Apr 30, 2024	77.67	78.20	77.25	77.89	171,961	-0.18(-0.23%)
Apr 29, 2024	77.58	79.02	77.58	78.07	158,381	+0.89(+1.16%)
Apr 26, 2024	78.19	78.69	77.17	77.18	147,602	-1.11(-1.42%)
Apr 25, 2024	78.10	79.04	74.13	78.29	186,938	-0.25(-0.32%)
Apr 24, 2024	77.14	78.84	76.81	78.54	174,133	+0.76(+0.97%)
Apr 23, 2024	76.97	77.90	76.97	77.78	140,979	+0.81(+1.05%)
Apr 22, 2024	77.32	78.11	76.41	76.98	146,521	-0.35(-0.45%)
Apr 19, 2024	75.06	77.76	75.06	77.32	176,627	+1.89(+2.50%)
Apr 18, 2024	75.23	75.68	74.76	75.44	172,291	+0.66(+0.88%)
Apr 17, 2024	74.14	75.09	73.85	74.78	148,191	+1.27(+1.73%)
Apr 16, 2024	74.08	74.27	73.21	73.51	135,303	-1.07(-1.44%)
Apr 15, 2024	74.59	75.14	73.87	74.58	168,705	-0.02(-0.03%)
Apr 12, 2024	75.10	75.30	73.99	74.60	198,460	-0.53(-0.70%)
Apr 11, 2024	75.70	76.01	74.45	75.13	153,196	+0.00(+0.00%)
Apr 10, 2024	76.20	76.36	74.97	75.13	238,541	-3.01(-3.86%)
Apr 09, 2024	78.79	79.15	77.82	78.14	175,216	-0.52(-0.66%)
Apr 08, 2024	77.47	78.85	77.47	78.66	134,125	+0.98(+1.27%)
Apr 05, 2024	77.51	77.90	76.81	77.67	146,424	-0.12(-0.15%)
Apr 04, 2024	78.59	78.59	77.51	77.79	315,958	-0.20(-0.26%)
Apr 03, 2024	78.97	78.97	77.97	77.99	229,360	-0.92(-1.17%)
Apr 02, 2024	77.88	79.01	77.88	78.92	337,895	+0.48(+0.61%)
Apr 01, 2024	78.11	78.71	77.31	78.44	198,472	+0.15(+0.19%)
Mar 28, 2024	77.28	78.57	77.28	78.29	222,217	+1.18(+1.53%)
Mar 27, 2024	76.55	78.27	76.44	77.11	1,323,075	+0.98(+1.29%)
Mar 26, 2024	77.84	77.84	75.72	76.12	474,048	-0.71(-0.92%)
Mar 25, 2024	76.59	77.15	76.08	76.83	257,426	+0.20(+0.26%)
Mar 22, 2024	76.83	77.00	75.96	76.63	347,332	+0.50(+0.65%)
Mar 21, 2024	74.78	76.54	74.67	76.13	404,509	+1.25(+1.67%)
Mar 20, 2024	73.23	75.25	72.93	74.88	352,004	+1.23(+1.67%)
Mar 19, 2024	73.85	74.90	73.29	73.64	294,542	-0.30(-0.40%)
Mar 18, 2024	74.27	75.66	73.25	73.94	675,580	-0.74(-0.99%)
Mar 15, 2024	74.45	76.39	74.10	74.68	7,661,272	+0.00(+0.00%)
Mar 14, 2024	75.50	76.17	74.07	74.68	623,284	-1.40(-1.84%)
Mar 13, 2024	77.31	78.22	74.16	76.08	772,305	-1.07(-1.39%)
Mar 12, 2024	78.44	78.97	77.05	77.16	750,818	-1.51(-1.92%)
Mar 11, 2024	79.76	80.66	78.30	78.67	616,118	-1.76(-2.19%)
Mar 08, 2024	79.45	81.21	79.03	80.43	440,578	+0.91(+1.15%)
Mar 07, 2024	80.29	81.52	79.38	79.51	654,633	-0.68(-0.84%)
Mar 06, 2024	78.31	81.92	78.06	80.19	856,346	+1.88(+2.40%)
Mar 05, 2024	74.92	79.35	74.89	78.31	867,959	+3.39(+4.53%)
Mar 04, 2024	66.54	75.21	66.21	74.92	1,359,322	+12.07(+19.21%)
Mar 01, 2024	62.86	63.17	61.60	62.84	186,889	+0.00(+0.00%)
Feb 29, 2024	63.66	63.78	62.63	62.84	156,695	-0.02(-0.04%)
Feb 28, 2024	62.49	63.39	62.12	62.87	150,503	-0.04(-0.06%)
Feb 27, 2024	62.69	63.22	62.34	62.91	125,229	+0.44(+0.71%)
Feb 26, 2024	63.39	63.39	62.13	62.46	160,229	-1.24(-1.95%)
Feb 23, 2024	63.68	64.08	63.59	63.71	117,528	+0.03(+0.05%)
Feb 22, 2024	64.13	64.56	62.94	63.68	151,739	-1.11(-1.71%)
Feb 21, 2024	64.68	65.19	64.48	64.78	163,805	+0.57(+0.89%)
Feb 20, 2024	63.93	65.65	63.93	64.21	193,627	-0.30(-0.46%)
Feb 16, 2024	64.93	65.23	64.36	64.51	167,693	-0.42(-0.65%)
Feb 15, 2024	64.03	65.14	64.03	64.93	125,849	+0.97(+1.51%)
Feb 14, 2024	63.93	64.02	63.33	63.96	126,678	+0.49(+0.78%)
Feb 13, 2024	64.36	64.74	63.27	63.47	202,014	-1.82(-2.78%)
Feb 12, 2024	64.62	65.43	64.17	65.29	157,613	+0.66(+1.02%)
Feb 09, 2024	63.46	64.63	63.46	64.62	167,251	+0.82(+1.29%)
Feb 08, 2024	63.53	63.85	62.93	63.81	145,447	+0.29(+0.45%)
Feb 07, 2024	62.73	63.83	62.25	63.52	183,991	+0.97(+1.55%)
Feb 06, 2024	61.34	62.70	61.34	62.55	273,969	+1.12(+1.82%)
Feb 05, 2024	62.80	62.80	61.37	61.43	177,574	-2.08(-3.28%)
Feb 02, 2024	64.06	64.68	62.92	63.52	132,946	-1.31(-2.03%)
Feb 01, 2024	63.73	64.87	63.48	64.83	204,658	+1.13(+1.77%)
Jan 31, 2024	65.64	65.83	63.57	63.71	303,594	-1.33(-2.05%)
Jan 30, 2024	65.29	65.50	64.70	65.04	116,472	-0.11(-0.17%)
Jan 29, 2024	64.84	65.36	64.32	65.15	218,221	+0.31(+0.47%)
Jan 26, 2024	65.58	65.86	64.79	64.84	120,035	-0.26(-0.39%)
Jan 25, 2024	65.47	65.63	64.83	65.10	158,463	+0.22(+0.33%)
Jan 24, 2024	67.04	67.10	64.82	64.88	169,061	-1.65(-2.48%)
Jan 23, 2024	67.63	67.86	66.07	66.53	174,994	-1.29(-1.91%)
Jan 22, 2024	68.44	68.75	67.27	67.83	146,527	-0.50(-0.74%)
Jan 19, 2024	69.05	69.05	68.24	68.33	128,784	-0.45(-0.66%)
Jan 18, 2024	69.47	69.47	68.12	68.78	207,206	-0.88(-1.26%)
Jan 17, 2024	68.57	69.74	68.44	69.66	180,491	+0.59(+0.86%)
Jan 16, 2024	69.79	70.46	68.90	69.07	190,907	-1.22(-1.74%)
Jan 12, 2024	70.20	70.49	69.96	70.30	117,351	+0.67(+0.96%)
Jan 11, 2024	70.10	70.19	68.86	69.62	186,529	-1.10(-1.55%)
Jan 10, 2024	70.85	70.85	69.98	70.72	146,554	-0.21(-0.29%)
Jan 09, 2024	71.24	71.24	70.42	70.93	145,972	-0.31(-0.43%)
Jan 08, 2024	70.55	71.44	69.92	71.23	147,840	+0.50(+0.71%)
Jan 05, 2024	70.56	71.81	70.34	70.73	143,608	-0.52(-0.73%)
Jan 04, 2024	72.40	72.72	71.20	71.25	114,732	-0.76(-1.06%)
Jan 03, 2024	71.55	72.95	71.50	72.01	182,190	+0.12(+0.16%)

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.