Is MEG Energy Corp. (MEGEF) a Buy, Sell, or Hold?
OTC : MEGEF
MEG Energy Corp. — Stock Chart
$22.05 USD
$0.1 (0.46%)
- Volume
- 14.5K
- Average Volume
- 94.7K
- Market Capitalization
- $5.61B
- P/E Ratio
- 18.19
- Dividend Yield
- 0.36%
- Price Target
- Year High
- $22.14
- Year Low
- $12.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $1.73
MEGEF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-11-14 | $22.00 | $22.05 | 0.23% | 22900 |
| 2025-11-13 | $22.14 | $21.95 | -0.86% | 3947 |
| 2025-11-12 | $21.83 | $22.07 | 1.10% | 7200 |
| 2025-11-11 | $21.82 | $21.98 | 0.73% | 10200 |
| 2025-11-10 | $21.54 | $21.67 | 0.60% | 53000 |
| 2025-11-07 | $21.24 | $21.45 | 0.99% | 178.82K |
| 2025-11-06 | $21.00 | $21.11 | 0.52% | 3900 |
| 2025-11-05 | $21.04 | $20.87 | -0.81% | 7400 |
| 2025-11-04 | $20.99 | $20.99 | 0.00% | 2812 |
| 2025-11-03 | $21.56 | $21.26 | -1.39% | 4606 |
| 2025-10-31 | $20.90 | $21.18 | 1.34% | 39400 |
| 2025-10-30 | $20.87 | $21.01 | 0.67% | 22400 |
| 2025-10-29 | $21.33 | $21.36 | 0.14% | 27746 |
| 2025-10-28 | $21.21 | $21.20 | -0.05% | 254.8K |
| 2025-10-27 | $20.82 | $21.29 | 2.26% | 108.4K |
| 2025-10-24 | $20.90 | $20.61 | -1.39% | 18621 |
| 2025-10-23 | $20.57 | $21.02 | 2.19% | 61818 |
| 2025-10-22 | $20.59 | $20.85 | 1.26% | 49539 |
| 2025-10-21 | $20.49 | $20.65 | 0.78% | 117.21K |
| 2025-10-20 | $20.95 | $20.84 | -0.53% | 22700 |
| 2025-10-17 | $20.82 | $20.89 | 0.34% | 68200 |
| 2025-10-16 | $21.25 | $20.80 | -2.12% | 95100 |
| 2025-10-15 | $21.33 | $21.25 | -0.38% | 119.43K |
| 2025-10-14 | $20.61 | $21.22 | 2.96% | 227.5K |
| 2025-10-13 | $21.25 | $21.13 | -0.56% | 26842 |
| 2025-10-10 | $21.41 | $21.29 | -0.56% | 392.2K |
| 2025-10-09 | $21.51 | $21.74 | 1.07% | 202.43K |
| 2025-10-08 | $20.55 | $21.54 | 4.82% | 178.54K |
| 2025-10-07 | $20.30 | $20.23 | -0.34% | 26700 |
| 2025-10-06 | $19.99 | $20.32 | 1.65% | 96000 |
| 2025-10-03 | $20.02 | $20.18 | 0.80% | 90801 |
| 2025-10-02 | $20.19 | $20.03 | -0.79% | 22100 |
| 2025-10-01 | $20.19 | $20.22 | 0.15% | 36646 |
| 2025-09-30 | $20.18 | $20.19 | 0.05% | 601.85K |
| 2025-09-29 | $20.42 | $20.31 | -0.54% | 28235 |
| 2025-09-26 | $20.40 | $20.52 | 0.59% | 21200 |
| 2025-09-25 | $20.42 | $20.43 | 0.05% | 10000 |
| 2025-09-24 | $20.44 | $20.51 | 0.34% | 24510 |
| 2025-09-23 | $20.07 | $20.49 | 2.09% | 18800 |
| 2025-09-22 | $20.40 | $20.42 | 0.10% | 40647 |
| 2025-09-19 | $20.78 | $20.52 | -1.25% | 130.5K |
| 2025-09-18 | $20.70 | $20.82 | 0.58% | 96600 |
| 2025-09-17 | $21.03 | $20.84 | -0.90% | 165.14K |
| 2025-09-16 | $20.95 | $21.07 | 0.57% | 99000 |
| 2025-09-15 | $20.71 | $20.87 | 0.77% | 84925 |
| 2025-09-12 | $20.78 | $20.77 | -0.05% | 77200 |
| 2025-09-11 | $20.57 | $20.77 | 0.97% | 68728 |
| 2025-09-10 | $20.31 | $20.79 | 2.36% | 100.2K |
| 2025-09-09 | $21.01 | $21.08 | 0.33% | 57000 |
| 2025-09-08 | $20.90 | $21.03 | 0.62% | 138.93K |
| 2025-09-05 | $20.62 | $20.41 | -1.02% | 152.3K |
| 2025-09-04 | $20.48 | $20.77 | 1.42% | 92600 |
| 2025-09-03 | $20.76 | $20.61 | -0.72% | 17446 |
| 2025-09-02 | $20.71 | $20.89 | 0.87% | 88348 |
| 2025-08-29 | $20.52 | $20.58 | 0.29% | 69144 |
| 2025-08-28 | $20.29 | $20.44 | 0.74% | 70600 |
| 2025-08-27 | $20.13 | $20.36 | 1.14% | 97416 |
| 2025-08-26 | $20.25 | $20.25 | 0.00% | 205.03K |
| 2025-08-25 | $20.01 | $20.29 | 1.40% | 434.4K |
| 2025-08-22 | $19.85 | $20.21 | 1.81% | 862.8K |
| 2025-08-21 | $19.70 | $19.85 | 0.76% | 29547 |
| 2025-08-20 | $19.60 | $19.93 | 1.68% | 130.84K |
| 2025-08-19 | $19.51 | $19.53 | 0.10% | 57305 |
| 2025-08-18 | $19.41 | $19.70 | 1.49% | 32822 |
| 2025-08-15 | $19.36 | $19.45 | 0.46% | 36807 |
| 2025-08-14 | $19.22 | $19.40 | 0.94% | 177.7K |
| 2025-08-13 | $18.83 | $19.27 | 2.34% | 119.82K |
| 2025-08-12 | $18.57 | $18.98 | 2.21% | 192.6K |
| 2025-08-11 | $19.00 | $18.62 | -2.00% | 32400 |
| 2025-08-08 | $18.70 | $18.86 | 0.86% | 40700 |
| 2025-08-07 | $18.75 | $18.78 | 0.16% | 36610 |
| 2025-08-06 | $18.13 | $19.03 | 4.96% | 40000 |
| 2025-08-05 | $19.21 | $19.00 | -1.09% | 68600 |
| 2025-08-04 | $19.50 | $19.09 | -2.10% | 7200 |
| 2025-08-01 | $20.00 | $19.33 | -3.35% | 116.03K |
| 2025-07-31 | $19.80 | $19.80 | 0.00% | 67300 |
| 2025-07-30 | $20.11 | $19.90 | -1.04% | 38900 |
| 2025-07-29 | $20.18 | $20.01 | -0.84% | 70943 |
| 2025-07-28 | $20.04 | $20.20 | 0.80% | 26100 |
| 2025-07-25 | $20.05 | $19.81 | -1.20% | 116.9K |
| 2025-07-24 | $19.95 | $19.99 | 0.20% | 175.24K |
| 2025-07-23 | $19.65 | $19.79 | 0.71% | 46700 |
| 2025-07-22 | $19.38 | $19.49 | 0.57% | 180.74K |
| 2025-07-21 | $19.90 | $19.39 | -2.56% | 188.12K |
| 2025-07-18 | $19.33 | $19.41 | 0.41% | 33436 |
| 2025-07-17 | $18.81 | $19.30 | 2.60% | 19347 |
| 2025-07-16 | $19.14 | $19.26 | 0.63% | 66800 |
| 2025-07-15 | $19.31 | $19.22 | -0.47% | 42324 |
| 2025-07-14 | $19.26 | $19.40 | 0.73% | 78700 |
| 2025-07-11 | $18.26 | $19.27 | 5.53% | 30031 |