MGEE - MGE Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201976.3576.7075.2776.1976.1956,789
Aug 21, 201975.8676.3575.2076.3576.3574,100
Aug 20, 201976.0176.2075.1075.5875.5881,400
Aug 19, 201975.4976.4874.7875.9675.9688,700
Aug 16, 201974.4575.5274.2075.4675.46100,500
Aug 15, 201973.6674.6873.2074.4274.42130,700
Aug 14, 201974.4274.8073.0873.4273.4292,500
Aug 13, 201973.7774.6673.2074.3174.3163,600
Aug 12, 201974.5774.8273.5773.8473.8470,100
Aug 09, 201975.0375.6673.9374.4774.47122,900
Aug 08, 201973.7975.2573.1474.8274.82117,200
Aug 07, 201973.0974.3571.7073.7173.71137,300
Aug 06, 201973.1673.6471.8073.4673.4692,600
Aug 05, 201974.2574.7272.4073.0073.00101,700
Aug 02, 201974.8275.2472.4774.4774.47117,900
Aug 01, 201974.2375.3773.8974.8274.8287,300
Jul 31, 201974.9275.6974.1074.1574.15182,500
Jul 30, 201974.4675.3374.4174.8274.82101,700
Jul 29, 201974.1374.8473.7574.7074.7063,400
Jul 26, 201973.5574.5572.9974.1674.16127,500
Jul 25, 201973.1573.8372.8373.4973.49122,900
Jul 24, 201972.4174.0071.3673.3673.36925,900
Jul 23, 201972.3472.8870.8172.1072.10502,500
Jul 22, 201973.2673.8172.2772.7272.72276,000
Jul 19, 201973.9274.5473.0373.1473.14160,000
Jul 18, 201973.7374.4773.0374.4374.4373,000
Jul 17, 201973.0973.9973.0973.7373.7361,500
Jul 16, 201972.4873.1772.4873.0073.0049,500
Jul 15, 201973.0073.0372.4772.8772.8743,800
Jul 12, 201973.2873.5272.6672.8872.8883,500
Jul 11, 201973.5273.6372.6573.4473.4466,100
Jul 10, 201973.8874.2473.4373.7073.7050,400
Jul 09, 201973.1773.8172.6373.8173.8180,500
Jul 08, 201973.8874.5072.9273.3373.3368,200
Jul 05, 201972.9173.8672.3373.8573.8579,300
Jul 03, 201973.2674.2173.1573.5773.5733,200
Jul 02, 201972.7173.6272.7173.1773.1789,900
Jul 01, 201973.1673.1671.6072.4072.40103,800
Jun 28, 201972.8374.0172.3973.0873.08599,600
Jun 27, 201973.3773.9372.4772.9072.90140,800
Jun 26, 201975.2776.2073.1373.1873.18804,400
Jun 25, 201970.7076.4470.6275.2675.26413,700
Jun 24, 201970.4570.5169.7270.2070.2079,200
Jun 21, 201970.5971.6069.4970.2770.27182,200
Jun 20, 201970.4271.2269.8071.0571.0565,900
Jun 19, 201969.5270.8569.0170.4970.4977,800
Jun 18, 201970.8370.8368.9869.6069.6064,400
Jun 17, 201969.5570.8768.7570.4970.49118,400
Jun 14, 201969.6170.0769.2269.3969.3946,900
Jun 13, 201969.6070.1069.0869.6569.6551,300
Jun 12, 201967.7569.6067.6069.3369.3344,700
Jun 11, 201968.5968.7467.2367.6667.66149,200
Jun 10, 201969.5169.5168.3368.6468.6475,700
Jun 07, 201970.6470.9769.6069.6769.67112,500
Jun 06, 201970.1471.1269.7370.2270.2261,900
Jun 05, 201969.1770.6268.2970.1070.1096,500
Jun 04, 201968.8469.2767.3769.0769.07118,600
Jun 03, 201966.2968.7465.9668.6868.68132,200
May 31, 201965.3866.4463.9166.2466.24178,100
May 30, 201966.5966.8664.6365.4465.44763,600
May 30, 20190.338 Dividend
May 29, 201968.6769.1166.0266.7966.45314,300
May 28, 201970.8171.0169.0969.3669.01102,200
May 24, 201971.2471.9670.6570.8470.4862,100
May 23, 201971.2572.1670.8671.2370.8754,300
May 22, 201970.7071.6570.2471.3871.0243,900
May 21, 201970.5071.4669.9070.7070.3445,600
May 20, 201970.1070.8569.3070.4170.0558,800
May 17, 201969.8270.7469.8070.2669.9046,600
May 16, 201969.1770.3068.9169.8569.5096,300
May 15, 201968.7269.6268.6169.2668.9144,400
May 14, 201969.0869.0868.5268.8168.4655,300
May 13, 201968.2769.3766.9369.2668.9194,700
May 10, 201967.1568.9866.9368.7568.4059,400
May 09, 201966.5167.8866.3367.2766.9367,300
May 08, 201967.0967.5166.2566.3466.0065,300
May 07, 201967.9768.5467.1667.6167.2757,000
May 06, 201968.1068.6867.4168.1467.8050,300
May 03, 201966.8668.4566.8668.3668.0164,500
May 02, 201966.9167.3066.5066.8366.4939,100
May 01, 201967.8967.8966.6967.0566.7151,400
Apr 30, 201967.3168.0066.8467.7967.45102,400
Apr 29, 201967.3567.7267.0067.2766.9369,900
Apr 26, 201967.4367.8567.1767.3166.9746,700
Apr 25, 201967.1067.6166.6967.3567.0133,600
Apr 24, 201966.6167.6966.4967.2966.9552,300
Apr 23, 201965.6966.8765.5066.6466.3041,900
Apr 22, 201966.3766.3765.5065.7165.3855,500
Apr 18, 201966.2667.6966.1766.4666.1246,600
Apr 17, 201966.9066.9366.3966.5066.1637,100
Apr 16, 201967.6867.9766.7166.8666.5245,700
Apr 15, 201967.8768.2867.3267.6467.3040,200
Apr 12, 201967.4767.9067.2567.8667.5238,100
Apr 11, 201967.5467.8767.1767.5967.2536,100
Apr 10, 201967.4668.2367.2067.6667.3242,200
Apr 09, 201967.5367.9767.0067.3166.9755,900
Apr 08, 201968.1068.1067.2067.5967.2532,200
Apr 05, 201966.9368.3366.1668.2867.9373,400
Apr 04, 201967.0067.3166.3166.9966.6545,300
Apr 03, 201967.2067.6466.9066.9066.5654,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...