Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:13PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

MGE Energy Inc. (MGEE)

At 4:00PM ET: 35.22   0.06 (0.17%)

MORE ON MGEE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 35.32 35.65 35.04 35.28 59,200 35.28 20-Nov-09 34.78 35.19 34.28 34.90 66,800 34.90 19-Nov-09 35.39 35.54 34.87 34.98 71,500 34.98 18-Nov-09 35.84 36.00 35.50 35.59 26,700 35.59 17-Nov-09 35.83 35.89 35.52 35.73 37,600 35.73 16-Nov-09 35.62 36.00 35.14 35.88 59,100 35.88 13-Nov-09 35.51 35.51 35.00 35.31 30,900 35.31 12-Nov-09 36.08 36.10 35.29 35.29 48,400 35.29 11-Nov-09 36.60 36.60 35.74 36.19 29,800 36.19 10-Nov-09 36.30 36.50 36.03 36.34 55,800 36.34 9-Nov-09 36.33 36.44 36.14 36.34 56,600 36.34 6-Nov-09 35.61 36.29 35.42 35.96 30,700 35.96 5-Nov-09 35.08 35.98 34.87 35.84 68,900 35.84 4-Nov-09 35.59 35.59 34.77 34.87 55,200 34.87 3-Nov-09 35.00 35.43 34.56 35.43 60,500 35.43 2-Nov-09 35.13 35.40 34.79 35.16 52,800 35.16 30-Oct-09 35.24 35.59 34.82 35.02 80,400 35.02 29-Oct-09 35.86 35.91 35.30 35.54 66,900 35.54 28-Oct-09 35.74 36.12 35.57 35.57 72,800 35.57 27-Oct-09 35.78 36.04 35.58 35.62 32,400 35.62 26-Oct-09 36.02 36.31 35.47 35.58 38,600 35.58 23-Oct-09 36.34 36.52 35.72 35.88 65,700 35.88 22-Oct-09 36.20 36.47 36.00 36.41 38,800 36.41 21-Oct-09 36.01 36.89 36.01 36.23 70,400 36.23 20-Oct-09 36.62 36.62 36.04 36.19 36,700 36.19 19-Oct-09 36.50 36.74 36.10 36.68 57,500 36.68 16-Oct-09 36.46 36.63 36.18 36.49 44,500 36.49 15-Oct-09 36.45 36.82 36.40 36.62 24,100 36.62 14-Oct-09 36.80 36.97 36.21 36.60 41,700 36.60 13-Oct-09 36.60 36.84 36.15 36.38 53,300 36.38 12-Oct-09 36.63 36.87 36.47 36.53 21,200 36.53 9-Oct-09 36.23 36.89 36.23 36.76 48,800 36.76 8-Oct-09 36.65 36.65 36.17 36.36 65,800 36.36 7-Oct-09 36.15 36.50 36.15 36.45 26,200 36.45 6-Oct-09 36.17 36.36 35.66 36.36 43,600 36.36 5-Oct-09 35.98 36.11 35.65 36.11 61,300 36.11 2-Oct-09 35.90 36.08 35.76 35.78 29,800 35.78 1-Oct-09 36.40 36.51 36.06 36.06 44,400 36.06 30-Sep-09 36.74 37.17 36.24 36.48 61,300 36.48 29-Sep-09 36.85 36.92 36.15 36.74 28,200 36.74 28-Sep-09 36.78 37.50 36.66 36.90 40,300 36.90 25-Sep-09 36.56 37.15 36.56 36.75 52,800 36.75 24-Sep-09 36.80 36.95 36.52 36.78 45,800 36.78 23-Sep-09 36.64 37.12 36.49 36.54 42,300 36.54 22-Sep-09 37.08 37.27 36.22 36.47 77,400 36.47 21-Sep-09 37.21 37.63 36.96 37.01 44,600 37.01 18-Sep-09 37.87 38.18 37.34 37.39 132,100 37.39 17-Sep-09 37.57 38.23 37.48 37.70 79,300 37.70 16-Sep-09 37.13 37.59 36.94 37.52 46,100 37.52 15-Sep-09 37.09 37.19 36.08 37.12 84,300 37.12 14-Sep-09 36.05 37.02 36.05 36.92 63,300 36.92 11-Sep-09 36.57 36.57 35.79 36.21 47,500 36.21 10-Sep-09 36.32 36.75 35.77 36.41 111,400 36.41 9-Sep-09 35.60 36.53 35.60 36.25 98,200 36.25 8-Sep-09 35.67 35.86 35.02 35.74 122,500 35.74 4-Sep-09 35.37 35.75 34.93 35.75 48,500 35.75 3-Sep-09 35.41 35.59 35.00 35.34 32,100 35.34 2-Sep-09 35.38 35.62 35.16 35.34 35,800 35.34 1-Sep-09 35.17 35.85 35.03 35.37 61,200 35.37 31-Aug-09 35.78 36.00 35.43 35.43 84,900 35.43 28-Aug-09 36.92 36.97 35.77 36.00 79,000 36.00 28-Aug-09 $ 0.368 Dividend 27-Aug-09 36.88 37.15 36.42 36.78 28,200 36.41 26-Aug-09 36.66 36.89 36.39 36.80 37,500 36.43 25-Aug-09 36.74 37.00 36.36 36.78 63,400 36.41 24-Aug-09 36.67 36.92 36.23 36.91 32,500 36.54 21-Aug-09 36.73 36.80 35.80 36.69 108,600 36.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions