UK markets close in 2 hours 58 minutes

MGE Energy, Inc. (MGEE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.50+0.90 (+1.16%)
At close: 04:00PM EDT
78.50 0.00 (0.00%)
After hours: 04:19PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202478.0179.4578.0178.5078.50157,500
26 Apr 202478.6279.1277.5977.6077.60145,300
25 Apr 202478.5379.4874.5478.7278.72185,900
24 Apr 202477.5679.2777.2378.9778.97173,200
23 Apr 202477.3978.3377.3978.2178.21140,200
22 Apr 202477.7578.5476.8377.4077.40145,700
19 Apr 202475.4778.1975.4777.7577.75175,700
18 Apr 202475.6476.1075.1775.8575.85171,300
17 Apr 202474.5575.5074.2675.1975.19147,400
16 Apr 202474.4974.6873.6173.9173.91134,600
15 Apr 202475.0075.5574.2874.9974.99167,800
12 Apr 202475.5175.7174.4075.0175.01197,400
11 Apr 202476.1276.4374.8675.5475.54152,400
10 Apr 202476.6276.7875.3975.5475.54237,200
09 Apr 202479.2279.5978.2578.5778.57174,300
08 Apr 202477.9079.2877.9079.0979.09133,400
05 Apr 202477.9478.3377.2378.1078.10145,600
04 Apr 202479.0279.0277.9478.2278.22314,200
03 Apr 202479.4079.4078.4078.4278.42228,100
02 Apr 202478.3179.4478.3179.3579.35336,000
01 Apr 202478.5479.1577.7478.8778.87197,400
28 Mar 202477.7179.0077.7178.7278.72221,000
27 Mar 202476.9778.7176.8677.5377.531,315,800
26 Mar 202478.2778.2776.1476.5476.54471,500
25 Mar 202477.0177.5876.5077.2577.25256,000
22 Mar 202477.2577.4276.3877.0577.05345,400
21 Mar 202475.1976.9675.0876.5576.55402,200
20 Mar 202473.6375.6773.3375.2975.29350,100
19 Mar 202474.2675.3273.6974.0574.05292,900
18 Mar 202474.6876.0873.6574.3574.35671,900
15 Mar 202474.8676.8174.5175.0975.097,619,000
14 Mar 202475.9276.5874.4775.0975.09619,900
13 Mar 202477.7478.6674.5776.5076.50768,100
12 Mar 202478.8779.4077.4877.5877.58746,700
11 Mar 202480.2081.1078.7379.1079.10612,700
08 Mar 202479.8981.6679.4680.8780.87438,200
07 Mar 202480.7381.9779.8279.9579.95651,100
06 Mar 202478.7482.3878.4980.6380.63851,700
05 Mar 202475.3379.7975.3078.7478.74863,200
04 Mar 202466.9175.6266.5775.3375.331,352,400
01 Mar 202463.2163.5261.9463.1963.19185,800
29 Feb 202464.0164.1362.9763.1963.19155,800
29 Feb 20240.428 Dividend
28 Feb 202463.2664.1762.8863.6463.21148,700
27 Feb 202463.4664.0063.1163.6863.25123,700
26 Feb 202464.1764.1762.8963.2362.80158,300
23 Feb 202464.4664.8764.3764.4964.06116,100
22 Feb 202464.9265.3563.7164.4664.03149,900
21 Feb 202465.4866.0065.2765.5865.14161,800
20 Feb 202464.7266.4664.7265.0064.56191,300
16 Feb 202465.7366.0365.1565.3064.86165,700
15 Feb 202464.8265.9464.8265.7365.29124,300
14 Feb 202464.7264.8164.1164.7564.31125,100
13 Feb 202465.1565.5464.0564.2563.82199,600
12 Feb 202465.4266.2364.9666.0965.65155,700
09 Feb 202464.2465.4364.2465.4264.98165,200
08 Feb 202464.3164.6463.7064.5964.16143,700
07 Feb 202463.5064.6263.0264.3063.87181,800
06 Feb 202462.0963.4762.0963.3262.89270,600
05 Feb 202463.5763.5762.1262.1961.77175,400
02 Feb 202464.8565.4863.6964.3063.87131,300
01 Feb 202464.5165.6764.2765.6365.19202,200
31 Jan 202466.4566.6464.3564.4964.06299,900
30 Jan 202466.0966.3165.5065.8465.40115,100
29 Jan 202465.6466.1665.1165.9565.51215,600
26 Jan 202466.3966.6765.5965.6465.20118,600
25 Jan 202466.2866.4365.6365.9065.46156,500
24 Jan 202467.8667.9365.6265.6865.24167,000
23 Jan 202468.4668.6966.8867.3566.90172,700
22 Jan 202469.2869.6068.1068.6668.20144,700
19 Jan 202469.9069.9069.0869.1768.70127,200
18 Jan 202470.3270.3268.9669.6369.16204,700
17 Jan 202469.4170.6069.2870.5270.05178,300
16 Jan 202470.6571.3369.7569.9269.45188,600
12 Jan 202471.0671.3670.8271.1670.68115,900
11 Jan 202470.9671.0569.7170.4870.01184,300
10 Jan 202471.7271.7270.8471.5971.11144,800
09 Jan 202472.1272.1271.2971.8071.32144,200
08 Jan 202471.4272.3270.7872.1171.63146,000
05 Jan 202471.4372.6971.2171.6071.12141,900
04 Jan 202473.2973.6172.0872.1371.64113,300
03 Jan 202472.4373.8572.3872.9072.41180,000
02 Jan 202471.8173.1171.8172.7872.29168,800
29 Dec 202372.7572.7571.7572.3171.82155,500
28 Dec 202372.9473.4671.9772.4471.951,395,200
27 Dec 202372.1673.1771.4473.0072.51353,600
26 Dec 202371.8173.1871.4472.6272.13156,500
22 Dec 202371.5972.1271.3271.4770.99145,600
21 Dec 202370.9471.5269.8671.0770.59255,900
20 Dec 202372.0372.5570.5270.6970.21291,600
19 Dec 202372.5272.6171.2972.1971.70234,700
18 Dec 202373.6673.6671.7072.0871.60196,700
15 Dec 202374.4375.0873.2673.4472.95356,900
14 Dec 202375.0575.7273.8274.1173.61181,000
13 Dec 202372.0474.6171.3874.5574.05250,100
12 Dec 202372.9672.9671.4571.6871.20164,100
11 Dec 202372.3672.9972.1872.6772.18178,000
08 Dec 202373.1273.2671.6872.6072.11141,400
07 Dec 202374.7074.8773.2473.5073.01117,000
06 Dec 202374.7375.0473.6574.4773.97127,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...