Skip to main content

Magic Empire Global Limited - Ordinary Shares (NQ: MEGL )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 1.180 1.180 1.150 1.180 40,471 +0.01(+0.85%)
Sep 22, 2023 1.250 1.250 1.170 1.170 27,242 -0.02(-1.68%)
Sep 21, 2023 1.200 1.220 1.190 1.190 34,039 -0.03(-2.46%)
Sep 20, 2023 1.220 1.248 1.220 1.220 13,097 -0.02(-1.61%)
Sep 19, 2023 1.250 1.280 1.210 1.240 27,977 +0.00(+0.00%)
Sep 18, 2023 1.260 1.260 1.210 1.240 35,653 -0.03(-2.36%)
Sep 15, 2023 1.250 1.270 1.201 1.270 90,136 -0.01(-0.78%)
Sep 14, 2023 1.280 1.300 1.200 1.280 295,269 +0.00(+0.00%)
Sep 13, 2023 1.310 1.330 1.120 1.280 721,834 +0.08(+6.67%)
Sep 12, 2023 1.190 1.250 1.166 1.200 43,329 +0.00(+0.42%)
Sep 11, 2023 1.170 1.270 1.110 1.195 51,914 +0.01(+0.42%)
Sep 08, 2023 1.250 1.280 1.160 1.190 98,140 -0.04(-3.25%)
Sep 07, 2023 1.250 1.320 1.230 1.230 112,264 -0.04(-3.15%)
Sep 06, 2023 1.210 1.330 1.210 1.270 65,737 +0.04(+3.25%)
Sep 05, 2023 1.260 1.290 1.210 1.230 72,570 -0.07(-5.38%)
Sep 01, 2023 1.220 1.320 1.215 1.300 132,080 +0.11(+9.24%)
Aug 31, 2023 1.260 1.320 1.170 1.190 92,040 -0.06(-4.80%)
Aug 30, 2023 1.240 1.290 1.240 1.250 50,216 -0.03(-2.34%)
Aug 29, 2023 1.310 1.310 1.250 1.280 48,071 -0.01(-0.78%)
Aug 28, 2023 1.260 1.320 1.230 1.290 86,530 +0.01(+0.78%)
Aug 25, 2023 1.300 1.340 1.260 1.280 73,419 -0.06(-4.48%)
Aug 24, 2023 1.300 1.350 1.300 1.340 48,301 +0.03(+2.29%)
Aug 23, 2023 1.340 1.390 1.310 1.310 102,154 -0.01(-0.77%)
Aug 22, 2023 1.300 1.480 1.300 1.320 606,773 +0.02(+1.55%)
Aug 21, 2023 1.320 1.340 1.300 1.300 31,176 -0.04(-2.99%)
Aug 18, 2023 1.300 1.390 1.280 1.340 201,872 +0.02(+1.52%)
Aug 17, 2023 1.330 1.360 1.300 1.320 48,212 -0.03(-2.22%)
Aug 16, 2023 1.340 1.405 1.330 1.350 61,919 -0.03(-2.17%)
Aug 15, 2023 1.400 1.420 1.330 1.380 154,533 -0.07(-4.83%)
Aug 14, 2023 1.240 1.470 1.240 1.450 443,888 +0.20(+16.00%)
Aug 11, 2023 1.290 1.320 1.250 1.250 135,552 -0.06(-4.58%)
Aug 10, 2023 1.340 1.380 1.281 1.310 53,546 -0.04(-2.96%)
Aug 09, 2023 1.360 1.370 1.310 1.350 51,833 -0.01(-0.74%)
Aug 08, 2023 1.410 1.430 1.360 1.360 106,045 -0.07(-4.90%)
Aug 07, 2023 1.470 1.530 1.410 1.430 108,095 -0.04(-2.72%)
Aug 04, 2023 1.470 1.520 1.470 1.470 55,085 -0.04(-2.65%)
Aug 03, 2023 1.470 1.510 1.430 1.510 82,616 +0.03(+2.03%)
Aug 02, 2023 1.500 1.530 1.430 1.480 102,736 +0.01(+0.68%)
Aug 01, 2023 1.530 1.560 1.450 1.470 155,553 -0.08(-5.16%)
Jul 31, 2023 1.600 1.620 1.530 1.550 102,365 -0.03(-2.07%)
Jul 28, 2023 1.560 1.600 1.500 1.583 148,121 +0.06(+4.12%)
Jul 27, 2023 1.570 1.570 1.520 1.520 55,732 -0.05(-3.18%)
Jul 26, 2023 1.530 1.590 1.530 1.570 56,525 +0.00(+0.00%)
Jul 25, 2023 1.550 1.580 1.520 1.570 92,999 +0.04(+2.61%)
Jul 24, 2023 1.570 1.593 1.520 1.530 106,408 -0.05(-3.16%)
Jul 21, 2023 1.620 1.650 1.550 1.580 144,257 -0.04(-2.47%)
Jul 20, 2023 1.630 1.680 1.600 1.620 231,721 -0.06(-3.57%)
Jul 19, 2023 1.620 1.760 1.610 1.680 420,623 +0.05(+3.07%)
Jul 18, 2023 1.600 1.650 1.590 1.630 86,457 +0.01(+0.62%)
Jul 17, 2023 1.580 1.640 1.570 1.620 103,551 +0.01(+0.62%)
Jul 14, 2023 1.610 1.670 1.610 1.610 173,092 -0.02(-1.23%)
Jul 13, 2023 1.700 1.780 1.580 1.630 564,209 -0.03(-1.81%)
Jul 12, 2023 1.780 1.780 1.630 1.660 189,795 -0.09(-5.14%)
Jul 11, 2023 1.730 1.810 1.700 1.750 322,006 +0.02(+1.14%)
Jul 10, 2023 1.640 1.780 1.630 1.730 404,545 +0.04(+2.38%)
Jul 07, 2023 1.680 1.700 1.630 1.690 247,643 +0.02(+1.20%)
Jul 06, 2023 1.630 1.700 1.590 1.670 212,537 +0.01(+0.61%)
Jul 05, 2023 1.670 1.700 1.570 1.660 193,217 -0.05(-2.93%)
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.