MGEE - MGE Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201971.2471.9670.6570.8470.8462,100
May 23, 201971.2572.1670.8671.2371.2354,300
May 22, 201970.7071.6570.2471.3871.3843,900
May 21, 201970.5071.4669.9070.7070.7045,600
May 20, 201970.1070.8569.3070.4170.4158,800
May 17, 201969.8270.7469.8070.2670.2646,600
May 16, 201969.1770.3068.9169.8569.8596,300
May 15, 201968.7269.6268.6169.2669.2644,400
May 14, 201969.0869.0868.5268.8168.8155,300
May 13, 201968.2769.3766.9369.2669.2694,700
May 10, 201967.1568.9866.9368.7568.7559,400
May 09, 201966.5167.8866.3367.2767.2767,300
May 08, 201967.0967.5166.2566.3466.3465,300
May 07, 201967.9768.5467.1667.6167.6157,000
May 06, 201968.1068.6867.4168.1468.1450,300
May 03, 201966.8668.4566.8668.3668.3664,500
May 02, 201966.9167.3066.5066.8366.8339,100
May 01, 201967.8967.8966.6967.0567.0551,400
Apr 30, 201967.3168.0066.8467.7967.79102,400
Apr 29, 201967.3567.7267.0067.2767.2769,900
Apr 26, 201967.4367.8567.1767.3167.3146,700
Apr 25, 201967.1067.6166.6967.3567.3533,600
Apr 24, 201966.6167.6966.4967.2967.2952,300
Apr 23, 201965.6966.8765.5066.6466.6441,900
Apr 22, 201966.3766.3765.5065.7165.7155,500
Apr 18, 201966.2667.6966.1766.4666.4646,600
Apr 17, 201966.9066.9366.3966.5066.5037,100
Apr 16, 201967.6867.9766.7166.8666.8645,700
Apr 15, 201967.8768.2867.3267.6467.6440,200
Apr 12, 201967.4767.9067.2567.8667.8638,100
Apr 11, 201967.5467.8767.1767.5967.5936,100
Apr 10, 201967.4668.2367.2067.6667.6642,200
Apr 09, 201967.5367.9767.0067.3167.3155,900
Apr 08, 201968.1068.1067.2067.5967.5932,200
Apr 05, 201966.9368.3366.1668.2868.2873,400
Apr 04, 201967.0067.3166.3166.9966.9945,300
Apr 03, 201967.2067.6466.9066.9066.9054,700
Apr 02, 201967.5467.9466.5767.2867.2851,600
Apr 01, 201967.9568.2367.1467.2867.2852,000
Mar 29, 201967.2768.6167.1667.9767.97112,800
Mar 28, 201967.3867.8067.0767.5467.5482,700
Mar 27, 201966.7367.8066.4267.3867.3887,800
Mar 26, 201965.9067.2765.9067.0667.0680,400
Mar 25, 201966.1366.2565.3065.9265.9260,100
Mar 22, 201965.8467.1565.8465.9265.9294,800
Mar 21, 201965.3366.7965.3366.0366.0359,500
Mar 20, 201966.0667.4865.3765.4765.4766,800
Mar 19, 201966.7767.1565.7365.9965.9985,300
Mar 18, 201966.2166.8865.9366.8366.83109,100
Mar 15, 201964.8266.9264.5366.2066.20355,300
Mar 14, 201964.9865.5364.5664.6164.6180,300
Mar 13, 201965.4465.9464.5865.1465.1463,300
Mar 12, 201965.3665.8764.9665.2665.2657,400
Mar 11, 201964.2365.5463.9865.5065.5046,300
Mar 08, 201964.0364.4063.5664.2364.2346,100
Mar 07, 201963.5464.5963.3163.6963.6949,200
Mar 06, 201964.4864.6863.3263.3763.3767,200
Mar 05, 201964.8065.6164.2864.4964.4963,900
Mar 04, 201964.6865.2063.5765.1065.1077,800
Mar 01, 201964.1164.6863.5364.6664.6641,500
Feb 28, 201963.8264.5763.8263.9263.9263,200
Feb 28, 20190.338 Dividend
Feb 27, 201964.2864.7864.0864.2263.8847,100
Feb 26, 201965.1565.3264.4064.4564.1138,100
Feb 25, 201964.3966.7164.2665.0064.6691,000
Feb 22, 201966.4866.8165.8166.8166.4656,700
Feb 21, 201965.5566.3765.3866.0365.6867,600
Feb 20, 201965.5266.5064.9965.6865.3357,200
Feb 19, 201965.0266.2064.6365.8165.46164,000
Feb 15, 201964.2464.8364.0664.4964.15105,100
Feb 14, 201964.3064.8064.0164.0963.7574,400
Feb 13, 201965.0565.6864.0064.5064.1671,200
Feb 12, 201964.7665.5564.3665.2164.8752,500
Feb 11, 201964.5864.7163.9264.5964.2548,300
Feb 08, 201964.6464.9664.1764.7464.4049,200
Feb 07, 201963.7164.7763.4364.7664.42120,200
Feb 06, 201964.0864.6363.4263.8163.4748,500
Feb 05, 201964.0364.4763.2864.1663.8270,300
Feb 04, 201963.2363.9962.8463.9963.6584,800
Feb 01, 201964.2064.4663.0563.5263.1949,200
Jan 31, 201962.9964.4462.5564.3163.9781,900
Jan 30, 201962.0062.9661.4562.9262.5973,100
Jan 29, 201962.7263.3361.9361.9761.6445,700
Jan 28, 201963.4763.4761.9862.7262.3982,200
Jan 25, 201965.4665.8163.3363.6063.27109,600
Jan 24, 201962.8466.1662.5165.4565.11675,700
Jan 23, 201961.5563.2161.5562.7562.42134,100
Jan 22, 201960.5861.9260.4661.5561.23125,600
Jan 18, 201959.8561.3059.8560.8860.56118,000
Jan 17, 201958.6460.2558.6459.8859.5669,800
Jan 16, 201958.2659.2957.8658.9358.6255,600
Jan 15, 201957.8358.8656.7458.3658.0551,700
Jan 14, 201959.1259.6357.6057.9157.6149,100
Jan 11, 201959.4559.9359.0559.5159.2054,400
Jan 10, 201959.0059.8658.7759.7159.4050,300
Jan 09, 201959.6359.9758.7359.0258.7146,000
Jan 08, 201958.6559.7557.7059.6359.3256,600
Jan 07, 201959.2159.4458.0258.5258.2184,800
Jan 04, 201958.5659.7857.8659.6159.3080,100
Jan 03, 201958.1558.9257.8558.4058.0956,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...