MGEE - MGE Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201973.7274.9373.7274.5374.5321,948
Nov 12, 201973.0173.9473.0173.7273.7277,100
Nov 11, 201972.7073.5172.6873.0573.0565,700
Nov 08, 201973.7273.9672.3572.9972.9999,400
Nov 07, 201974.3374.6673.6174.1074.1090,300
Nov 06, 201974.5974.6273.9174.3574.35114,500
Nov 05, 201975.4676.3874.2574.5074.50118,800
Nov 04, 201977.1877.1875.0875.4875.48127,100
Nov 01, 201976.8477.4476.5477.3577.3583,200
Oct 31, 201976.5477.0976.2477.0477.0471,800
Oct 30, 201976.2876.5975.6476.4676.4685,500
Oct 29, 201975.8776.3475.3276.2576.2577,700
Oct 28, 201976.1576.4575.7575.9175.9188,300
Oct 25, 201977.0277.6676.0976.5076.5076,200
Oct 24, 201976.2777.6776.0076.8676.86174,500
Oct 23, 201974.8976.1073.7776.0376.031,009,200
Oct 22, 201976.3276.7174.2374.5074.50368,900
Oct 21, 201976.8676.8676.0576.7176.71107,100
Oct 18, 201976.7776.8976.2276.5576.55105,200
Oct 17, 201976.8177.0876.3476.9476.94128,900
Oct 16, 201976.6777.0176.4076.7276.7264,100
Oct 15, 201977.2077.3976.5376.7376.7391,500
Oct 14, 201977.8377.8476.7177.0277.0282,900
Oct 11, 201977.9278.5977.3677.8477.8496,300
Oct 10, 201977.9578.0377.1677.6577.6593,700
Oct 09, 201978.0478.5677.7878.1078.1062,200
Oct 08, 201978.5479.3177.7677.8877.8878,300
Oct 07, 201978.7979.0078.3878.8278.8287,700
Oct 04, 201978.6379.2578.2679.2379.2366,500
Oct 03, 201979.0179.2978.0578.6778.6769,800
Oct 02, 201979.0879.2278.2578.9878.98151,900
Oct 01, 201979.8080.3178.9379.2679.26114,800
Sep 30, 201978.9879.9978.9879.8779.87287,600
Sep 27, 201979.2479.5678.6179.1279.12113,400
Sep 26, 201979.7479.8378.3579.2679.26136,800
Sep 25, 201978.7780.8477.8579.5879.581,046,800
Sep 24, 201976.2879.6776.2478.6278.62285,700
Sep 23, 201975.3176.2375.1675.8475.84141,000
Sep 20, 201975.4676.3675.1075.5175.51207,600
Sep 19, 201975.6576.1675.1075.5675.5675,900
Sep 18, 201975.1775.7674.5775.2675.2670,800
Sep 17, 201974.7875.6474.5775.1475.1477,200
Sep 16, 201974.7975.5474.0174.6274.62129,600
Sep 13, 201975.0175.6674.2974.5174.5181,100
Sep 12, 201975.2775.8174.4475.0775.07112,400
Sep 11, 201973.3374.9773.0974.8974.8986,700
Sep 10, 201973.5274.5572.8073.4673.4680,500
Sep 09, 201974.3174.3173.1473.8573.8586,400
Sep 06, 201975.5676.0574.2574.3974.3969,800
Sep 05, 201976.2076.2075.0275.2275.22113,900
Sep 04, 201976.6176.7875.8576.2076.2088,600
Sep 03, 201975.6476.7075.6476.5176.5178,700
Aug 30, 201975.9776.3975.3675.8575.8576,500
Aug 29, 201975.2675.8374.8975.8175.8183,300
Aug 29, 20190.353 Dividend
Aug 28, 201975.0075.9474.7075.3575.0093,700
Aug 27, 201976.4176.5575.2675.3875.03121,000
Aug 26, 201975.5176.4774.5175.9075.5499,700
Aug 23, 201976.2176.8974.6574.9974.64149,100
Aug 22, 201976.3576.7675.2776.1975.8374,900
Aug 21, 201975.8676.3575.2076.3575.9974,100
Aug 20, 201976.0176.2075.1075.5875.2381,400
Aug 19, 201975.4976.4874.7875.9675.6088,700
Aug 16, 201974.4575.5274.2075.4675.11100,500
Aug 15, 201973.6674.6873.2074.4274.07130,700
Aug 14, 201974.4274.8073.0873.4273.0892,500
Aug 13, 201973.7774.6673.2074.3173.9663,600
Aug 12, 201974.5774.8273.5773.8473.4970,100
Aug 09, 201975.0375.6673.9374.4774.12122,900
Aug 08, 201973.7975.2573.1474.8274.47117,200
Aug 07, 201973.0974.3571.7073.7173.36137,300
Aug 06, 201973.1673.6471.8073.4673.1292,600
Aug 05, 201974.2574.7272.4073.0072.66101,700
Aug 02, 201974.8275.2472.4774.4774.12117,900
Aug 01, 201974.2375.3773.8974.8274.4787,300
Jul 31, 201974.9275.6974.1074.1573.80182,500
Jul 30, 201974.4675.3374.4174.8274.47101,700
Jul 29, 201974.1374.8473.7574.7074.3563,400
Jul 26, 201973.5574.5572.9974.1673.81127,500
Jul 25, 201973.1573.8372.8373.4973.15122,900
Jul 24, 201972.4174.0071.3673.3673.02925,900
Jul 23, 201972.3472.8870.8172.1071.76502,500
Jul 22, 201973.2673.8172.2772.7272.38276,000
Jul 19, 201973.9274.5473.0373.1472.80160,000
Jul 18, 201973.7374.4773.0374.4374.0870,300
Jul 17, 201973.0973.9973.0973.7373.3861,500
Jul 16, 201972.4873.1772.4873.0072.6649,500
Jul 15, 201973.0073.0372.4772.8772.5343,800
Jul 12, 201973.2873.5272.6672.8872.5483,500
Jul 11, 201973.5273.6372.6573.4473.1066,100
Jul 10, 201973.8874.2473.4373.7073.3550,400
Jul 09, 201973.1773.8172.6373.8173.4680,500
Jul 08, 201973.8874.5072.9273.3372.9968,200
Jul 05, 201972.9173.8672.3373.8573.5079,300
Jul 03, 201973.2674.2173.1573.5773.2333,200
Jul 02, 201972.7173.6272.7173.1772.8389,900
Jul 01, 201973.1673.1671.6072.4072.06103,800
Jun 28, 201972.8374.0172.3973.0872.74599,600
Jun 27, 201973.3773.9372.4772.9072.56140,800
Jun 26, 201975.2776.2073.1373.1872.84804,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...