U.S. markets open in 7 hours 1 minute

MGE Energy, Inc. (MGEE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.49+0.37 (+0.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 202178.2278.9978.0378.4978.4953,700
Jul 30, 202178.4779.3278.0578.1278.1281,500
Jul 29, 202178.3078.9977.8278.3178.3139,500
Jul 28, 202177.9578.4477.1778.1778.1758,700
Jul 27, 202176.5778.2176.5778.0778.0782,000
Jul 26, 202176.6277.4976.5476.7776.7744,300
Jul 23, 202176.1377.0475.9377.0077.0040,000
Jul 22, 202176.3376.4975.6375.8575.8548,200
Jul 21, 202177.3477.6276.3276.3476.3455,900
Jul 20, 202176.2078.2776.2077.0177.01144,800
Jul 19, 202177.5377.9175.6976.2976.29101,900
Jul 16, 202177.6578.9077.6078.0378.0368,900
Jul 15, 202175.7177.1675.5677.1677.1644,500
Jul 14, 202175.4576.0674.7975.7575.7537,600
Jul 13, 202175.8776.2675.0875.0875.0842,800
Jul 12, 202176.1576.2275.3176.0076.0077,500
Jul 09, 202175.6576.3275.2876.2276.2265,200
Jul 08, 202174.6275.7874.6275.3875.3876,100
Jul 07, 202174.4175.6974.1075.2475.2485,500
Jul 06, 202174.4874.8272.6674.2574.2571,000
Jul 02, 202175.1775.3074.2674.5374.5359,600
Jul 01, 202174.7975.4974.4875.1875.1870,300
Jun 30, 202173.9274.9073.9274.4474.44115,800
Jun 29, 202175.2575.7473.8174.1174.1151,100
Jun 28, 202177.1477.1475.0875.4275.4260,700
Jun 25, 202175.1576.4174.9076.0076.00594,800
Jun 24, 202174.5575.2174.3175.1675.16111,500
Jun 23, 202175.0175.2174.1374.5474.54148,100
Jun 22, 202175.6075.8274.9275.2175.2184,700
Jun 21, 202174.3675.9873.6675.7175.7192,800
Jun 18, 202176.3676.3673.6673.8773.87231,000
Jun 17, 202176.4077.4075.9676.5176.5171,300
Jun 16, 202176.7677.0076.1276.6576.6595,100
Jun 15, 202176.4877.3175.9076.9976.9988,900
Jun 14, 202176.4376.6575.5876.1076.1094,900
Jun 11, 202175.7976.8475.3076.7376.7369,600
Jun 10, 202175.7675.8675.3375.5075.5042,900
Jun 09, 202175.5875.8375.2375.5075.5069,400
Jun 08, 202175.8775.8774.9175.5375.5382,800
Jun 07, 202175.3075.7875.0975.6175.6168,400
Jun 04, 202175.6375.8575.3275.4675.4657,800
Jun 03, 202174.7876.0074.4075.7875.7867,100
Jun 02, 202174.9075.3974.3875.1275.1255,200
Jun 01, 202174.8975.1674.1674.8174.8151,600
May 28, 202175.0375.3174.4675.0275.0251,100
May 28, 20210.37 Dividend
May 27, 202174.9875.2674.6974.9874.6162,400
May 26, 202173.6875.3673.6874.8874.51105,900
May 25, 202175.4575.7374.0074.1173.74102,200
May 24, 202175.7475.9375.2275.6975.3254,200
May 21, 202175.4375.8974.4875.4775.1067,700
May 20, 202174.5175.4274.3174.9174.5458,900
May 19, 202174.3975.0273.8274.7474.3752,100
May 18, 202174.2475.1274.2474.5974.2265,900
May 17, 202174.7075.3074.1674.5374.1677,200
May 14, 202175.0376.0074.6774.9074.5356,200
May 13, 202172.2575.1872.2574.9874.6173,700
May 12, 202173.3673.8872.2672.3171.9582,500
May 11, 202174.1974.3373.1273.7873.4255,900
May 10, 202174.6875.2374.3874.4974.1285,200
May 07, 202174.4875.1474.4074.7974.4263,300
May 06, 202173.7174.3773.2574.2173.8458,200
May 05, 202174.5874.5872.5073.6673.3059,300
May 04, 202175.0975.3974.3674.5874.2159,600
May 03, 202175.1175.9275.0375.2274.8555,800
Apr 30, 202174.0875.0573.0274.8174.44109,100
Apr 29, 202173.3374.4373.2274.2273.8565,200
Apr 28, 202173.7273.7272.8373.1272.76109,000
Apr 27, 202174.4874.7973.5173.7373.3778,100
Apr 26, 202175.7175.7174.4074.6174.2475,500
Apr 23, 202175.2776.0874.6375.5675.1967,800
Apr 22, 202175.0575.5674.6875.0474.6786,200
Apr 21, 202174.9075.3774.5574.9474.5778,400
Apr 20, 202173.4175.0073.1974.8074.43102,500
Apr 19, 202174.1874.1873.3973.6773.3174,300
Apr 16, 202174.1774.5573.7574.0273.6550,600
Apr 15, 202173.3574.3072.6573.8373.47114,200
Apr 14, 202173.0273.7272.8973.5373.1738,600
Apr 13, 202172.6573.4472.1473.3873.02107,100
Apr 12, 202172.2372.7872.0272.5972.2348,200
Apr 09, 202172.2872.5271.6172.1971.8348,800
Apr 08, 202171.6172.3771.4172.2271.86137,800
Apr 07, 202172.2872.4971.3971.5271.1766,300
Apr 06, 202172.5172.5271.2972.3271.9668,400
Apr 05, 202171.3372.6271.3372.3672.00144,600
Apr 01, 202171.2371.4470.3171.3370.9848,100
Mar 31, 202171.0071.6870.1571.3971.04143,400
Mar 30, 202172.1772.4870.7170.9670.6186,900
Mar 29, 202171.8872.8071.3172.2371.8773,800
Mar 26, 202172.1272.3171.3872.1271.7662,200
Mar 25, 202170.9872.4170.4071.6571.30106,100
Mar 24, 202170.7072.2569.6771.2470.8989,000
Mar 23, 202169.8171.1469.4570.5170.1698,500
Mar 22, 202171.2171.2169.5970.3269.9786,400
Mar 19, 202170.6972.2868.6171.9371.58551,900
Mar 18, 202170.8071.2270.0670.9970.6483,100
Mar 17, 202172.6072.6070.3670.8770.5271,700
Mar 16, 202171.9972.7171.5172.4072.0486,100
Mar 15, 202171.9972.9971.2872.7472.38165,400
Mar 12, 202170.6172.3870.3172.1571.7999,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...