MGE Energy (NQ: MGEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.426	7.493	7.301	7.462	631,227	+0.06(+0.86%)
May 28, 2009	7.447	7.454	7.300	7.399	455,387	+0.08(+1.10%)
May 27, 2009	7.354	7.416	7.292	7.318	633,390	-0.06(-0.80%)
May 26, 2009	7.012	7.385	7.012	7.378	621,842	+0.00(+0.00%)
May 25, 2009					133,707	+0.00(+0.00%)
May 22, 2009	7.109	7.140	7.021	7.035	357,221	-0.05(-0.66%)
May 21, 2009	7.093	7.226	6.991	7.082	681,720	-0.04(-0.53%)
May 20, 2009	7.274	7.274	7.103	7.120	624,906	-0.10(-1.35%)
May 19, 2009	7.307	7.307	7.205	7.217	429,935	-0.08(-1.10%)
May 18, 2009	7.302	7.319	7.186	7.297	483,549	-5.74(-44.04%)
May 17, 2009	13.13	13.13	12.77	13.04	57,045	+5.81(+80.47%)
May 15, 2009	7.377	7.377	7.173	7.225	630,692	-0.16(-2.23%)
May 14, 2009	7.383	7.440	7.329	7.390	631,870	+0.02(+0.29%)
May 13, 2009	7.314	7.395	7.250	7.369	737,858	+0.06(+0.81%)
May 12, 2009	7.367	7.367	7.260	7.310	405,937	-0.03(-0.40%)
May 11, 2009	7.199	7.363	7.199	7.340	475,585	+0.02(+0.29%)
May 08, 2009	7.249	7.397	7.133	7.318	997,107	+0.16(+2.31%)
May 07, 2009	7.227	7.227	7.096	7.153	512,506	-0.01(-0.18%)
May 06, 2009	7.235	7.283	7.081	7.166	687,473	+0.01(+0.12%)
May 05, 2009	7.184	7.210	7.131	7.158	1,044,941	-0.07(-0.94%)
May 04, 2009	7.325	7.325	7.154	7.225	529,713	-0.03(-0.41%)
May 01, 2009	7.250	7.281	7.138	7.255	763,532	-0.04(-0.52%)
Apr 30, 2009	7.322	7.395	7.203	7.293	699,165	+0.02(+0.29%)
Apr 29, 2009	7.212	7.272	7.184	7.272	1,269,976	+0.14(+1.90%)
Apr 28, 2009	7.053	7.203	7.013	7.136	270,149	+0.03(+0.36%)
Apr 27, 2009	7.016	7.180	7.016	7.111	331,552	+0.01(+0.18%)
Apr 24, 2009	7.151	7.160	7.025	7.098	463,985	+0.00(+0.06%)
Apr 23, 2009	7.151	7.201	7.004	7.094	485,986	-0.04(-0.59%)
Apr 22, 2009	7.153	7.243	7.106	7.136	387,423	-0.08(-1.17%)
Apr 21, 2009	7.159	7.266	7.150	7.221	397,703	+0.05(+0.71%)
Apr 20, 2009	7.225	7.315	7.166	7.170	424,127	-0.15(-2.02%)
Apr 17, 2009	7.347	7.404	7.230	7.318	444,005	-0.01(-0.12%)
Apr 16, 2009	7.358	7.367	7.225	7.327	426,671	+0.04(+0.52%)
Apr 15, 2009	7.232	7.324	7.227	7.289	357,971	+0.01(+0.12%)
Apr 14, 2009	7.385	7.385	7.230	7.280	499,399	-0.20(-2.66%)
Apr 13, 2009	7.474	7.560	7.377	7.479	711,297	-0.08(-1.12%)
Apr 10, 2009	7.588	7.602	7.500	7.564	419,981	+0.00(+0.00%)
Apr 09, 2009	7.588	7.602	7.500	7.564	419,981	+0.03(+0.34%)
Apr 08, 2009	7.469	7.584	7.396	7.538	625,700	+0.12(+1.60%)
Apr 07, 2009	7.463	7.565	7.401	7.420	793,972	-0.14(-1.85%)
Apr 06, 2009	7.593	7.676	7.488	7.560	758,452	-0.10(-1.33%)
Apr 03, 2009	7.642	7.685	7.526	7.661	681,746	+0.02(+0.28%)
Apr 02, 2009	7.607	7.676	7.450	7.640	1,211,954	+0.19(+2.56%)
Apr 01, 2009	7.392	7.556	7.331	7.450	955,403	-0.00(-0.06%)
Mar 31, 2009	7.501	7.599	7.416	7.454	774,806	+0.05(+0.69%)
Mar 30, 2009	7.386	7.569	7.234	7.403	850,387	-0.02(-0.28%)
Mar 27, 2009	7.415	7.617	7.415	7.424	702,718	-0.12(-1.63%)
Mar 26, 2009	7.530	7.573	7.407	7.547	804,811	+0.12(+1.65%)
Mar 25, 2009	7.462	7.550	7.241	7.424	478,435	+0.05(+0.69%)
Mar 24, 2009	7.542	7.666	7.373	7.373	431,219	-0.27(-3.49%)
Mar 23, 2009	7.531	7.640	7.440	7.640	874,879	+0.28(+3.85%)
Mar 20, 2009	7.554	7.594	7.356	7.356	771,425	-0.13(-1.70%)
Mar 19, 2009	7.559	7.571	7.367	7.483	477,034	+0.00(+0.00%)
Mar 18, 2009	7.234	7.486	7.177	7.483	658,972	+0.23(+3.21%)
Mar 17, 2009	6.999	7.255	6.951	7.251	681,029	+0.30(+4.26%)
Mar 16, 2009	6.981	7.130	6.905	6.955	498,564	+0.07(+0.98%)
Mar 13, 2009	6.823	6.913	6.756	6.887	344,213	+0.11(+1.62%)
Mar 12, 2009	6.656	6.862	6.653	6.777	666,612	+0.08(+1.14%)
Mar 11, 2009	6.770	6.796	6.644	6.701	343,288	+0.00(+0.00%)
Mar 10, 2009	6.720	6.796	6.610	6.701	455,357	+0.11(+1.73%)
Mar 09, 2009	6.629	6.653	6.527	6.587	570,056	-0.10(-1.46%)
Mar 06, 2009	6.627	6.831	6.480	6.684	428,020	+0.13(+1.94%)
Mar 05, 2009	6.711	6.752	6.540	6.557	491,886	-0.26(-3.79%)
Mar 04, 2009	6.794	6.924	6.677	6.815	690,594	+0.11(+1.64%)
Mar 03, 2009	7.043	7.062	6.667	6.705	1,174,679	-0.31(-4.46%)

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.