MGE Energy (NQ: MGEE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.560	8.591	8.332	8.342	649,336	-0.18(-2.16%)
Feb 25, 2010	8.516	8.551	8.433	8.526	220,468	+0.12(+1.47%)
Feb 24, 2010	8.407	8.446	8.319	8.402	207,339	+0.03(+0.40%)
Feb 23, 2010	8.440	8.452	8.347	8.369	318,365	-0.05(-0.60%)
Feb 22, 2010	8.431	8.527	8.407	8.419	250,709	+0.04(+0.45%)
Feb 19, 2010	8.276	8.384	8.233	8.381	349,898	+0.12(+1.42%)
Feb 18, 2010	8.200	8.264	8.166	8.264	224,541	+0.08(+0.98%)
Feb 17, 2010	8.154	8.194	8.098	8.184	352,354	+0.08(+0.99%)
Feb 16, 2010	8.040	8.104	8.018	8.104	256,538	+0.11(+1.31%)
Feb 15, 2010	7.945	8.026	7.930	7.999	240,561	+0.00(+0.00%)
Feb 12, 2010	7.945	8.026	7.930	7.999	240,561	+0.00(+0.00%)
Feb 11, 2010	7.904	8.008	7.847	7.999	245,889	+0.06(+0.74%)
Feb 10, 2010	7.879	7.940	7.823	7.940	257,784	+0.02(+0.27%)
Feb 09, 2010	7.938	7.938	7.846	7.919	514,531	+0.07(+0.86%)
Feb 08, 2010	7.981	7.981	7.839	7.852	364,660	-0.11(-1.43%)
Feb 05, 2010	7.946	7.965	7.845	7.965	551,407	+0.06(+0.74%)
Feb 04, 2010	8.050	8.062	7.882	7.906	740,109	-0.16(-1.93%)
Feb 03, 2010	8.081	8.120	8.040	8.062	444,671	-0.03(-0.36%)
Feb 02, 2010	8.199	8.199	8.091	8.091	425,272	-0.08(-0.93%)
Feb 01, 2010	8.174	8.179	8.094	8.167	281,139	+0.01(+0.10%)
Jan 29, 2010	8.210	8.210	8.110	8.159	941,618	-0.00(-0.05%)
Jan 28, 2010	8.275	8.275	8.092	8.163	383,448	-0.10(-1.22%)
Jan 27, 2010	8.181	8.269	8.159	8.264	149,966	+0.03(+0.31%)
Jan 26, 2010	8.265	8.307	8.231	8.238	272,427	-0.06(-0.71%)
Jan 25, 2010	8.312	8.331	8.112	8.297	313,065	+0.08(+1.02%)
Jan 22, 2010	8.325	8.350	8.181	8.213	329,503	-0.10(-1.16%)
Jan 21, 2010	8.525	8.583	8.239	8.310	469,166	-0.18(-2.08%)
Jan 20, 2010	8.550	8.550	8.333	8.487	317,932	-0.12(-1.42%)
Jan 19, 2010	8.555	8.608	8.508	8.608	379,909	+0.04(+0.49%)
Jan 18, 2010	8.706	8.706	8.461	8.566	380,647	+0.00(+0.00%)
Jan 15, 2010	8.706	8.706	8.461	8.566	380,647	-0.09(-1.07%)
Jan 14, 2010	8.671	8.715	8.647	8.659	120,466	-0.01(-0.15%)
Jan 13, 2010	8.652	8.691	8.591	8.672	213,529	+0.05(+0.59%)
Jan 12, 2010	8.550	8.665	8.550	8.621	236,801	+0.03(+0.34%)
Jan 11, 2010	8.658	8.660	8.545	8.592	140,157	-0.00(-0.05%)
Jan 08, 2010	8.567	8.598	8.525	8.596	209,781	+0.05(+0.64%)
Jan 07, 2010	8.561	8.563	8.480	8.541	256,521	-0.00(-0.05%)
Jan 06, 2010	8.565	8.611	8.523	8.545	347,829	-0.00(-0.05%)
Jan 05, 2010	8.825	8.833	8.542	8.550	1,114,864	-0.26(-2.96%)
Jan 04, 2010	8.823	8.832	8.735	8.810	219,623	+0.09(+1.01%)
Jan 01, 2010	8.834	8.871	8.705	8.722	266,758	+0.00(+0.00%)
Dec 31, 2009	8.834	8.871	8.705	8.722	266,758	-0.13(-1.52%)
Dec 30, 2009	8.822	8.871	8.761	8.857	231,099	+0.00(+0.00%)
Dec 29, 2009	8.810	8.874	8.788	8.857	225,773	+0.03(+0.38%)
Dec 28, 2009	8.847	8.847	8.755	8.823	173,362	-0.02(-0.24%)
Dec 25, 2009	8.834	8.856	8.812	8.844	43,025	+0.00(+0.00%)
Dec 24, 2009	8.834	8.856	8.812	8.844	43,025	+0.02(+0.24%)
Dec 23, 2009	8.811	8.857	8.718	8.823	208,961	+0.06(+0.72%)
Dec 22, 2009	8.784	8.821	8.760	8.760	251,561	-0.03(-0.33%)
Dec 21, 2009	8.787	8.870	8.762	8.789	206,079	+0.00(+0.05%)
Dec 18, 2009	8.792	8.792	8.666	8.785	1,255,168	+0.05(+0.63%)
Dec 17, 2009	8.660	8.752	8.604	8.730	532,220	+0.04(+0.48%)
Dec 16, 2009	8.774	8.786	8.676	8.688	362,622	-0.04(-0.48%)
Dec 15, 2009	8.784	8.787	8.713	8.730	440,034	-0.04(-0.48%)
Dec 14, 2009	8.785	8.785	8.697	8.773	243,424	+0.03(+0.38%)
Dec 11, 2009	8.666	8.739	8.558	8.739	321,996	+0.12(+1.37%)
Dec 10, 2009	8.660	8.685	8.555	8.621	220,886	+0.02(+0.20%)
Dec 09, 2009	8.634	8.634	8.546	8.604	210,164	-0.03(-0.34%)
Dec 08, 2009	8.612	8.709	8.565	8.634	256,863	-0.05(-0.58%)
Dec 07, 2009	8.701	8.726	8.606	8.684	287,205	+0.01(+0.10%)
Dec 04, 2009	8.659	8.678	8.546	8.676	311,828	+0.15(+1.78%)
Dec 03, 2009	8.583	8.659	8.520	8.524	191,769	-0.05(-0.64%)
Dec 02, 2009	8.520	8.628	8.496	8.579	322,857	+0.08(+0.99%)

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.