MGEE - MGE Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202081.9582.7481.6681.8481.8435,866
Feb 18, 202082.0082.7581.3082.2282.2240,000
Feb 14, 202082.0782.6581.8482.1382.1356,400
Feb 13, 202080.3882.1680.0882.0382.0338,900
Feb 12, 202080.6980.7379.8880.6080.6040,400
Feb 11, 202080.8881.2680.5880.7480.7437,600
Feb 10, 202080.3780.9780.0280.6880.6853,600
Feb 07, 202080.1480.7679.9780.3780.3751,800
Feb 06, 202080.9281.0880.0680.1980.1956,200
Feb 05, 202080.1481.0080.1480.7480.7457,600
Feb 04, 202080.9580.9579.9380.1380.1374,200
Feb 03, 202080.0880.7780.0380.6980.6973,500
Jan 31, 202081.1281.4779.6879.9379.9391,200
Jan 30, 202080.1081.3979.9581.2481.2477,100
Jan 29, 202080.3880.6879.7680.3780.37145,100
Jan 28, 202079.7081.1879.4180.4680.46104,700
Jan 27, 202079.2880.0478.8979.0979.09113,800
Jan 24, 202080.0580.6879.5879.8479.8498,900
Jan 23, 202079.5880.2579.5280.1980.1997,200
Jan 22, 202079.4179.9979.1179.8979.8967,300
Jan 21, 202079.3279.8079.0179.5179.5166,700
Jan 17, 202079.3579.5178.7379.3279.3266,700
Jan 16, 202078.6479.4778.4979.1079.1067,200
Jan 15, 202077.3178.4777.3178.3778.3769,500
Jan 14, 202077.3477.4976.8377.3577.3571,400
Jan 13, 202076.6677.6976.5977.5877.5871,100
Jan 10, 202076.9077.4476.6676.7876.7866,700
Jan 09, 202076.5077.1476.2776.7476.7455,200
Jan 08, 202076.4376.8476.0076.5276.5274,800
Jan 07, 202076.9176.9276.2576.5076.5057,100
Jan 06, 202077.0477.6976.8977.2477.2465,700
Jan 03, 202077.3377.8977.0977.3177.3172,800
Jan 02, 202078.7078.9777.0777.6877.6866,000
Dec 31, 201978.8779.3978.5878.8278.82123,800
Dec 30, 201978.8179.0878.3078.9678.9665,400
Dec 27, 201978.7579.2378.3479.1779.1799,800
Dec 26, 201979.3579.3578.2478.7978.7993,500
Dec 24, 201978.5079.4478.3579.0879.08118,300
Dec 23, 201979.9679.9677.3277.8777.87127,400
Dec 20, 201979.6180.3579.3379.8279.82242,000
Dec 19, 201979.1579.8278.6179.7279.72106,800
Dec 18, 201978.9179.5078.5479.4279.4288,700
Dec 17, 201978.5979.6678.5979.1779.1797,100
Dec 16, 201977.9479.1777.9478.7178.71128,700
Dec 13, 201977.5178.1177.0777.8377.8362,300
Dec 12, 201978.0978.6077.1677.4677.4675,500
Dec 11, 201977.4778.0977.3577.9677.9656,400
Dec 10, 201976.9677.7376.9677.4677.4674,200
Dec 09, 201977.5777.6176.8477.1477.1465,600
Dec 06, 201977.4978.0577.2777.3677.3675,200
Dec 05, 201977.4477.9877.2077.5777.5767,800
Dec 04, 201976.5777.8376.5777.4577.4595,800
Dec 03, 201976.9877.4576.3176.7376.73107,600
Dec 02, 201976.9377.5876.4376.9476.94124,000
Nov 29, 201977.7578.1777.3177.5277.5268,700
Nov 27, 201979.4480.7377.3277.8977.891,036,600
Nov 27, 20190.353 Dividend
Nov 26, 201977.2680.2976.9079.8879.53325,300
Nov 25, 201976.5177.8176.3677.1576.81144,400
Nov 22, 201976.2977.0075.4976.4776.1393,200
Nov 21, 201975.6976.2075.1475.9575.61102,000
Nov 20, 201975.2576.4975.2575.8175.4787,600
Nov 19, 201974.6575.7774.6575.3875.0555,600
Nov 18, 201974.8675.6674.1674.8074.4768,100
Nov 15, 201974.6774.8774.0674.7974.4652,600
Nov 14, 201974.3375.3974.1474.4774.1486,400
Nov 13, 201973.7274.9373.7274.6174.2863,700
Nov 12, 201973.0173.9473.0173.7273.3977,100
Nov 11, 201972.7073.5172.6873.0572.7365,700
Nov 08, 201973.7273.9672.3572.9972.6799,400
Nov 07, 201974.3374.6673.6174.1073.7790,300
Nov 06, 201974.5974.6273.9174.3574.02114,500
Nov 05, 201975.4676.3874.2574.5074.17118,800
Nov 04, 201977.1877.1875.0875.4875.15127,100
Nov 01, 201976.8477.4476.5477.3577.0183,200
Oct 31, 201976.5477.0976.2477.0476.7071,800
Oct 30, 201976.2876.5975.6476.4676.1285,500
Oct 29, 201975.8776.3475.3276.2575.9177,700
Oct 28, 201976.1576.4575.7575.9175.5788,300
Oct 25, 201977.0277.6676.0976.5076.1676,200
Oct 24, 201976.2777.6776.0076.8676.52174,500
Oct 23, 201974.8976.1073.7776.0375.691,009,200
Oct 22, 201976.3276.7174.2374.5074.17368,900
Oct 21, 201976.8676.8676.0576.7176.37107,100
Oct 18, 201976.7776.8976.2276.5576.21105,200
Oct 17, 201976.8177.0876.3476.9476.60128,900
Oct 16, 201976.6777.0176.4076.7276.3864,100
Oct 15, 201977.2077.3976.5376.7376.3991,500
Oct 14, 201977.8377.8476.7177.0276.6882,900
Oct 11, 201977.9278.5977.3677.8477.5096,300
Oct 10, 201977.9578.0377.1677.6577.3193,700
Oct 09, 201978.0478.5677.7878.1077.7562,200
Oct 08, 201978.5479.3177.7677.8877.5478,300
Oct 07, 201978.7979.0078.3878.8278.4787,700
Oct 04, 201978.6379.2578.2679.2378.8866,500
Oct 03, 201979.0179.2978.0578.6778.3269,800
Oct 02, 201979.0879.2278.2578.9878.63151,900
Oct 01, 201979.8080.3178.9379.2678.91114,800
Sep 30, 201978.9879.9978.9879.8779.52287,600
Sep 27, 201979.2479.5678.6179.1278.77113,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...