MEG Energy Corp. ( MEGEF) - Price History
Stock symbol MEGEF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MEGEF (MEG Energy Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $22.05 | $22.05 |
| November 2025 | $21.96 | $21.96 |
| October 2025 | $21.18 | $21.18 |
| September 2025 | $20.19 | $20.19 |
| August 2025 | $20.50 | $20.58 |
| July 2025 | $19.72 | $19.80 |
| June 2025 | $18.84 | $18.91 |
| May 2025 | $17.38 | $17.51 |
| April 2025 | $13.91 | $14.02 |
| March 2025 | $17.40 | $17.53 |
| February 2025 | $15.38 | $15.56 |
| January 2025 | $16.19 | $16.38 |
| December 2024 | $16.17 | $16.36 |
| November 2024 | $17.67 | $17.95 |
| October 2024 | $17.98 | $18.27 |
| September 2024 | $18.44 | $18.73 |
| August 2024 | $19.54 | $19.93 |
| July 2024 | $20.33 | $20.74 |
| June 2024 | $20.96 | $21.38 |
| May 2024 | $21.26 | $21.69 |
| April 2024 | $22.29 | $22.74 |
| March 2024 | $22.54 | $23 |
| February 2024 | $20.94 | $21.36 |
| January 2024 | $18.55 | $18.92 |
| December 2023 | $17.57 | $17.92 |
| November 2023 | $18.53 | $18.90 |
| October 2023 | $19.22 | $19.61 |
| September 2023 | $19.10 | $19.49 |
| August 2023 | $17.56 | $17.91 |
| July 2023 | $17.45 | $17.80 |
| June 2023 | $15.54 | $15.85 |
| May 2023 | $14.82 | $15.12 |
| April 2023 | $16.29 | $16.62 |
| March 2023 | $15.75 | $16.07 |
| February 2023 | $15.49 | $15.80 |
| January 2023 | $16.19 | $16.52 |
| December 2022 | $13.66 | $13.93 |
| November 2022 | $13.93 | $14.21 |
| October 2022 | $14.62 | $14.91 |
| September 2022 | $10.97 | $11.19 |
| August 2022 | $13.71 | $13.99 |
| July 2022 | $13.50 | $13.77 |
| June 2022 | $13.59 | $13.86 |
| May 2022 | $17.10 | $17.45 |
| April 2022 | $14.72 | $15.02 |
| March 2022 | $13.38 | $13.65 |
| February 2022 | $12.81 | $13.06 |
| January 2022 | $11.69 | $11.93 |
| December 2021 | $9.06 | $9.24 |
| November 2021 | $7.97 | $8.13 |
| October 2021 | $8.77 | $8.95 |
| September 2021 | $7.66 | $7.82 |
| August 2021 | $6.27 | $6.40 |
| July 2021 | $6.24 | $6.37 |
| June 2021 | $7.10 | $7.24 |
| May 2021 | $6.50 | $6.63 |
| April 2021 | $5.41 | $5.52 |
| March 2021 | $5.11 | $5.22 |
| February 2021 | $5.05 | $5.15 |
| January 2021 | $3.24 | $3.30 |
| December 2020 | $3.41 | $3.48 |
| November 2020 | $2.76 | $2.82 |
| October 2020 | $1.79 | $1.83 |
| September 2020 | $2.05 | $2.10 |
| August 2020 | $2.71 | $2.76 |
| July 2020 | $2.60 | $2.65 |
| June 2020 | $2.72 | $2.77 |
| May 2020 | $2.28 | $2.32 |
| April 2020 | $2.20 | $2.25 |
| March 2020 | $1.16 | $1.19 |
| February 2020 | $4.42 | $4.50 |
| January 2020 | $4.96 | $5.06 |
| December 2019 | $5.57 | $5.68 |
| November 2019 | $4.01 | $4.09 |
| October 2019 | $3.73 | $3.81 |
| September 2019 | $4.28 | $4.37 |
| August 2019 | $3.72 | $3.80 |
| July 2019 | $4.11 | $4.20 |
| June 2019 | $3.74 | $3.81 |
| May 2019 | $3.12 | $3.18 |
| April 2019 | $4.42 | $4.51 |
| March 2019 | $3.75 | $3.83 |
| February 2019 | $4.02 | $4.11 |
| January 2019 | $4.08 | $4.16 |
| December 2018 | $5.45 | $5.56 |
| November 2018 | $6.16 | $6.29 |
| October 2018 | $7.82 | $7.98 |
| September 2018 | $6.16 | $6.29 |
| August 2018 | $6.11 | $6.24 |
| July 2018 | $6.42 | $6.55 |
| June 2018 | $8.20 | $8.37 |
| May 2018 | $7.05 | $7.19 |
| April 2018 | $5.02 | $5.12 |
| March 2018 | $3.43 | $3.50 |
| February 2018 | $3.85 | $3.93 |
| January 2018 | $4.38 | $4.47 |
| December 2017 | $4.01 | $4.09 |
| November 2017 | $4.14 | $4.22 |
| October 2017 | $4.37 | $4.46 |
| September 2017 | $4.37 | $4.46 |
| August 2017 | $3.93 | $4.01 |
| July 2017 | $3.94 | $4.02 |
| June 2017 | $2.88 | $2.94 |
| May 2017 | $3.76 | $3.83 |
| April 2017 | $4.43 | $4.52 |
| March 2017 | $4.93 | $5.03 |
| February 2017 | $5.13 | $5.23 |
| January 2017 | $5.04 | $5.14 |
| December 2016 | $6.75 | $6.89 |
| November 2016 | $5.01 | $5.11 |
| October 2016 | $4.12 | $4.20 |
| September 2016 | $4.41 | $4.50 |
| August 2016 | $4.05 | $4.13 |
| July 2016 | $3.93 | $4.01 |
| June 2016 | $5.18 | $5.29 |
| May 2016 | $4.46 | $4.56 |
| April 2016 | $5.08 | $5.18 |
| March 2016 | $4.83 | $4.93 |
| February 2016 | $3.22 | $3.29 |
| January 2016 | $4.04 | $4.12 |
| December 2015 | $5.37 | $5.48 |
| November 2015 | $7.74 | $7.90 |
| October 2015 | $8.04 | $8.20 |
| September 2015 | $6.08 | $6.20 |
| August 2015 | $8.72 | $8.90 |
| July 2015 | $10.68 | $10.89 |
| June 2015 | $15.91 | $16.23 |
| May 2015 | $15.71 | $16.03 |
| April 2015 | $18.18 | $18.55 |
| March 2015 | $16.19 | $16.52 |
| February 2015 | $16.58 | $16.91 |
| January 2015 | $14.95 | $15.26 |
| December 2014 | $16.47 | $16.80 |
| November 2014 | $16.63 | $16.96 |
| October 2014 | $23.32 | $23.79 |
| September 2014 | $30.02 | $30.63 |
| August 2014 | $35.04 | $35.75 |
| July 2014 | $34.80 | $35.50 |
| June 2014 | $35.18 | $35.89 |
| May 2014 | $33.54 | $34.22 |
| April 2014 | $35.03 | $35.74 |
| March 2014 | $32.98 | $33.64 |
| February 2014 | $29.96 | $30.57 |
| January 2014 | $27.19 | $27.74 |
| December 2013 | $28.18 | $28.75 |
| November 2013 | $28.15 | $28.72 |
| October 2013 | $31.09 | $31.72 |
| September 2013 | $33.81 | $34.49 |
| August 2013 | $31.79 | $32.43 |
| July 2013 | $30.63 | $31.25 |
| June 2013 | $26.85 | $27.39 |
| May 2013 | $27.92 | $28.48 |
| April 2013 | $27.97 | $28.53 |
| March 2013 | $31.41 | $32.04 |
| February 2013 | $31.59 | $32.23 |
| January 2013 | $33.89 | $34.57 |
| December 2012 | $30.59 | $31.21 |
| November 2012 | $35.22 | $35.93 |
| October 2012 | $35.54 | $36.26 |
| September 2012 | $36.99 | $37.74 |
| August 2012 | $37.95 | $38.72 |
| July 2012 | $40.05 | $40.86 |
| June 2012 | $33.46 | $34.14 |
| May 2012 | $34.51 | $35.20 |
| April 2012 | $42.17 | $43.02 |
| March 2012 | $37.69 | $38.45 |
| February 2012 | $42.66 | $43.52 |
| January 2012 | $43.95 | $44.84 |
| December 2011 | $38.97 | $39.76 |
| November 2011 | $40.19 | $41 |
| October 2011 | $46.52 | $47.46 |
| September 2011 | $36.93 | $37.68 |
| August 2011 | $46.02 | $46.95 |
| July 2011 | $53.88 | $54.96 |
| June 2011 | $51.01 | $52.04 |
| May 2011 | $51.80 | $52.85 |
| April 2011 | $51.80 | $52.84 |
| March 2011 | $49.42 | $50.42 |
| February 2011 | $48.89 | $49.87 |
| January 2011 | $43.73 | $44.61 |
| December 2010 | $43.41 | $44.29 |
| November 2010 | $37.54 | $38.29 |
| October 2010 | $34.90 | $35.61 |
| September 2010 | $31.66 | $32.30 |
MEGEF
Price: $22.05
52 week price:
Dividend Yield: 1.86%
5-year range yield:
Forward Dividend Yield: 1.44%
Payout Ratio: 18.56%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.48 USD
P/E Ratio: 14.66
Exchange: PNK
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2