U.S. markets open in 2 hours

MGE Energy, Inc. (MGEE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.21+0.55 (+0.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202173.7174.3773.2574.2174.2158,200
May 05, 202174.5874.5872.5073.6673.6659,300
May 04, 202175.0975.3974.3674.5874.5859,600
May 03, 202175.1175.9275.0375.2275.2255,800
Apr 30, 202174.0875.0573.0274.8174.81103,700
Apr 29, 202173.3374.4373.2274.2274.2265,200
Apr 28, 202173.7273.7272.8373.1273.12109,000
Apr 27, 202174.4874.7973.5173.7373.7378,100
Apr 26, 202175.7175.7174.4074.6174.6175,500
Apr 23, 202175.2776.0874.6375.5675.5667,800
Apr 22, 202175.0575.5674.6875.0475.0486,200
Apr 21, 202174.9075.3774.5574.9474.9478,400
Apr 20, 202173.4175.0073.1974.8074.80102,500
Apr 19, 202174.1874.1873.3973.6773.6774,300
Apr 16, 202174.1774.5573.7574.0274.0250,600
Apr 15, 202173.3574.3072.6573.8373.83114,200
Apr 14, 202173.0273.7272.8973.5373.5338,600
Apr 13, 202172.6573.4472.1473.3873.38107,100
Apr 12, 202172.2372.7872.0272.5972.5948,200
Apr 09, 202172.2872.5271.6172.1972.1948,800
Apr 08, 202171.6172.3771.4172.2272.22137,800
Apr 07, 202172.2872.4971.3971.5271.5266,300
Apr 06, 202172.5172.5271.2972.3272.3268,400
Apr 05, 202171.3372.6271.3372.3672.36144,600
Apr 01, 202171.2371.4470.3171.3371.3348,100
Mar 31, 202171.0071.6870.1571.3971.39143,400
Mar 30, 202172.1772.4870.7170.9670.9686,900
Mar 29, 202171.8872.8071.3172.2372.2373,800
Mar 26, 202172.1272.3171.3872.1272.1262,200
Mar 25, 202170.9872.4170.4071.6571.65106,100
Mar 24, 202170.7072.2569.6771.2471.2489,000
Mar 23, 202169.8171.1469.4570.5170.5198,500
Mar 22, 202171.2171.2169.5970.3270.3286,400
Mar 19, 202170.6972.2868.6171.9371.93551,900
Mar 18, 202170.8071.2270.0670.9970.9983,100
Mar 17, 202172.6072.6070.3670.8770.8771,700
Mar 16, 202171.9972.7171.5172.4072.4086,100
Mar 15, 202171.9972.9971.2872.7472.74165,400
Mar 12, 202170.6172.3870.3172.1572.1599,500
Mar 11, 202170.4171.1869.4070.2770.2797,700
Mar 10, 202168.4270.8264.4970.2770.27127,800
Mar 09, 202167.9769.1667.8068.5868.5889,400
Mar 08, 202165.8768.4465.7968.0668.06110,800
Mar 05, 202163.9465.9163.6065.5265.52133,000
Mar 04, 202163.8965.2963.3463.6663.66121,600
Mar 03, 202164.2964.6263.4363.9063.9095,100
Mar 02, 202165.1865.9164.0364.4864.48161,500
Mar 01, 202164.6765.8164.1765.4765.4772,600
Feb 26, 202164.6665.0363.6963.7063.70106,900
Feb 26, 20210.37 Dividend
Feb 25, 202164.3165.3964.3164.9564.5879,000
Feb 24, 202166.8767.3265.0765.0764.70182,000
Feb 23, 202165.7068.1365.6466.5966.21137,300
Feb 22, 202165.1666.0864.4965.7465.37106,300
Feb 19, 202165.2865.9565.2865.8365.4588,800
Feb 18, 202165.1365.8864.8865.6365.2667,300
Feb 17, 202165.5665.9564.9165.1164.7480,500
Feb 16, 202164.9965.8564.2564.7464.3780,600
Feb 12, 202165.6065.9265.0665.6465.2757,000
Feb 11, 202166.0066.2865.1265.9265.5461,200
Feb 10, 202165.4765.9864.8765.7365.3667,700
Feb 09, 202164.7065.5264.1265.1664.7961,600
Feb 08, 202165.6265.6564.0365.1764.8065,600
Feb 05, 202165.8766.3865.1065.3564.9870,400
Feb 04, 202163.9765.1063.6065.0564.6877,100
Feb 03, 202164.2664.4463.8264.2463.87116,100
Feb 02, 202164.7065.5564.2864.7364.3650,600
Feb 01, 202164.3664.5263.0064.2163.8482,100
Jan 29, 202164.2165.4163.5463.6863.3284,100
Jan 28, 202164.3065.9963.0664.5564.18127,700
Jan 27, 202164.5565.6263.3563.6163.25134,400
Jan 26, 202166.8967.8465.4965.7765.4070,600
Jan 25, 202165.4067.2665.0466.8366.4586,800
Jan 22, 202166.5866.5865.2065.9565.5785,000
Jan 21, 202166.0066.2765.2565.8865.5067,000
Jan 20, 202166.0066.4265.4066.0565.6760,800
Jan 19, 202167.3767.3766.1266.2765.8981,400
Jan 15, 202166.5567.4465.7567.2966.9172,500
Jan 14, 202168.0368.0366.3666.6366.2572,500
Jan 13, 202167.8468.0066.9467.5367.1561,200
Jan 12, 202168.7268.7266.2767.1766.7995,900
Jan 11, 202167.9868.0867.0867.8567.4678,400
Jan 08, 202168.6969.2867.5368.5668.1769,300
Jan 07, 202170.8070.8068.1268.1867.79176,800
Jan 06, 202168.8471.2267.8770.8270.42129,100
Jan 05, 202168.0668.1166.8067.5867.20112,300
Jan 04, 202170.8370.8367.6067.9367.54112,900
Dec 31, 202069.4470.1869.2070.0369.6362,600
Dec 30, 202069.3970.0668.8069.4869.0851,200
Dec 29, 202070.2870.5069.0169.3868.9877,300
Dec 28, 202070.8570.8569.3070.1569.7563,500
Dec 24, 202069.2669.7368.3369.4469.0424,300
Dec 23, 202069.6870.2468.4868.7068.3169,400
Dec 22, 202069.0469.9968.4969.0568.6689,400
Dec 21, 202069.9870.7568.4669.2168.8285,800
Dec 18, 202073.0073.1270.1271.2470.83485,500
Dec 17, 202072.0373.1371.6172.5872.1782,300
Dec 16, 202073.0073.9571.1471.6671.25106,400
Dec 15, 202071.7773.4670.7572.9272.50172,100
Dec 14, 202071.2373.1570.8770.8970.4981,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...