MainStay CBRE Global Infrastructure Megatrends Term Fund Common Shares NYSE:MEGI Historical Prices

Below are the 592 trading days of historical prices for MEGI.

# Exchange Symbol Date Open High Low Close
592 NYSE MEGI Wed, Mar 6, 2024 12.64 12.68 12.38 12.45
591 NYSE MEGI Tue, Mar 5, 2024 12.72 12.74 12.25 12.44
590 NYSE MEGI Mon, Mar 4, 2024 12.58 12.71 12.57 12.70
589 NYSE MEGI Fri, Mar 1, 2024 12.29 12.67 12.20 12.65
588 NYSE MEGI Thu, Feb 29, 2024 12.25 12.31 12.23 12.30
587 NYSE MEGI Wed, Feb 28, 2024 12.22 12.29 12.14 12.16
586 NYSE MEGI Tue, Feb 27, 2024 12.35 12.35 12.27 12.28
585 NYSE MEGI Mon, Feb 26, 2024 12.60 12.60 12.37 12.37
584 NYSE MEGI Fri, Feb 23, 2024 12.62 12.67 12.58 12.65
583 NYSE MEGI Thu, Feb 22, 2024 12.79 12.81 12.68 12.57
582 NYSE MEGI Wed, Feb 21, 2024 12.44 12.72 12.44 12.72
581 NYSE MEGI Tue, Feb 20, 2024 12.48 12.52 12.44 12.50
580 NYSE MEGI Fri, Feb 16, 2024 12.27 12.50 12.22 12.42
579 NYSE MEGI Thu, Feb 15, 2024 12.22 12.35 12.19 12.28
578 NYSE MEGI Wed, Feb 14, 2024 12.15 12.19 12.10 12.19
577 NYSE MEGI Tue, Feb 13, 2024 12.11 12.15 11.94 12.13
576 NYSE MEGI Mon, Feb 12, 2024 12.48 12.56 12.19 12.21
575 NYSE MEGI Fri, Feb 9, 2024 12.79 12.79 12.46 12.50
574 NYSE MEGI Thu, Feb 8, 2024 12.78 12.81 12.73 12.77
573 NYSE MEGI Wed, Feb 7, 2024 12.78 12.91 12.78 12.83
572 NYSE MEGI Tue, Feb 6, 2024 12.83 12.94 12.79 12.81
571 NYSE MEGI Mon, Feb 5, 2024 13.00 13.00 12.83 12.86
570 NYSE MEGI Fri, Feb 2, 2024 13.04 13.15 13.03 13.05
569 NYSE MEGI Thu, Feb 1, 2024 12.93 13.23 12.93 13.21
568 NYSE MEGI Wed, Jan 31, 2024 13.18 13.18 12.91 12.93
567 NYSE MEGI Tue, Jan 30, 2024 13.27 13.27 13.06 13.11
566 NYSE MEGI Mon, Jan 29, 2024 13.25 13.35 13.25 13.35
565 NYSE MEGI Fri, Jan 26, 2024 13.16 13.34 13.03 13.34
564 NYSE MEGI Thu, Jan 25, 2024 13.09 13.15 13.02 13.14
563 NYSE MEGI Wed, Jan 24, 2024 13.33 13.33 13.17 13.08
562 NYSE MEGI Tue, Jan 23, 2024 13.13 13.20 13.12 13.19
561 NYSE MEGI Mon, Jan 22, 2024 13.15 13.21 13.11 13.14
560 NYSE MEGI Fri, Jan 19, 2024 13.15 13.21 13.01 13.10
559 NYSE MEGI Thu, Jan 18, 2024 13.37 13.47 13.08 13.08
558 NYSE MEGI Wed, Jan 17, 2024 13.55 13.64 13.35 13.36
557 NYSE MEGI Tue, Jan 16, 2024 13.60 13.64 13.56 13.57
556 NYSE MEGI Fri, Jan 12, 2024 13.61 13.64 13.55 13.62
555 NYSE MEGI Thu, Jan 11, 2024 13.56 13.58 13.40 13.56
554 NYSE MEGI Wed, Jan 10, 2024 13.59 13.64 13.53 13.57
553 NYSE MEGI Tue, Jan 9, 2024 13.39 13.56 13.39 13.49
552 NYSE MEGI Mon, Jan 8, 2024 13.46 13.55 13.37 13.49
551 NYSE MEGI Fri, Jan 5, 2024 13.34 13.43 13.23 13.41
550 NYSE MEGI Thu, Jan 4, 2024 13.17 13.28 13.12 13.25
549 NYSE MEGI Wed, Jan 3, 2024 13.09 13.15 12.98 13.09
548 NYSE MEGI Tue, Jan 2, 2024 13.03 13.10 13.00 13.06
547 NYSE MEGI Fri, Dec 29, 2023 13.09 13.09 12.90 12.98
546 NYSE MEGI Thu, Dec 28, 2023 13.10 13.19 13.02 13.09
545 NYSE MEGI Wed, Dec 27, 2023 13.16 13.23 13.06 13.10
544 NYSE MEGI Tue, Dec 26, 2023 13.08 13.29 13.07 13.19
543 NYSE MEGI Fri, Dec 22, 2023 12.94 13.19 12.94 13.09
542 NYSE MEGI Thu, Dec 21, 2023 13.15 13.17 13.01 12.91
541 NYSE MEGI Wed, Dec 20, 2023 13.14 13.19 12.98 13.07
540 NYSE MEGI Tue, Dec 19, 2023 13.01 13.22 13.01 13.15
539 NYSE MEGI Mon, Dec 18, 2023 13.04 13.10 13.00 13.05
538 NYSE MEGI Fri, Dec 15, 2023 13.17 13.17 12.95 12.96
537 NYSE MEGI Thu, Dec 14, 2023 13.21 13.34 13.17 13.20
536 NYSE MEGI Wed, Dec 13, 2023 12.72 13.03 12.72 12.98
535 NYSE MEGI Tue, Dec 12, 2023 12.69 12.82 12.56 12.71
534 NYSE MEGI Mon, Dec 11, 2023 12.64 12.77 12.63 12.66
533 NYSE MEGI Fri, Dec 8, 2023 12.82 12.85 12.66 12.69
532 NYSE MEGI Thu, Dec 7, 2023 12.91 12.95 12.81 12.81
531 NYSE MEGI Wed, Dec 6, 2023 12.83 12.93 12.83 12.87
530 NYSE MEGI Tue, Dec 5, 2023 12.77 12.86 12.73 12.74
529 NYSE MEGI Mon, Dec 4, 2023 12.78 12.85 12.70 12.85
528 NYSE MEGI Fri, Dec 1, 2023 12.74 12.83 12.62 12.83
527 NYSE MEGI Thu, Nov 30, 2023 12.64 12.78 12.50 12.74
526 NYSE MEGI Wed, Nov 29, 2023 12.55 12.58 12.47 12.52
525 NYSE MEGI Tue, Nov 28, 2023 12.38 12.61 12.38 12.46
524 NYSE MEGI Mon, Nov 27, 2023 12.51 12.51 12.34 12.39
523 NYSE MEGI Fri, Nov 24, 2023 12.41 12.51 12.41 12.49
522 NYSE MEGI Wed, Nov 22, 2023 12.47 12.57 12.45 12.38
521 NYSE MEGI Tue, Nov 21, 2023 12.44 12.50 12.42 12.47
520 NYSE MEGI Mon, Nov 20, 2023 12.35 12.50 12.35 12.47
519 NYSE MEGI Fri, Nov 17, 2023 12.27 12.38 12.22 12.38
518 NYSE MEGI Thu, Nov 16, 2023 12.10 12.21 12.10 12.17
517 NYSE MEGI Wed, Nov 15, 2023 11.99 12.22 11.99 12.15
516 NYSE MEGI Tue, Nov 14, 2023 11.93 12.10 11.93 12.00
515 NYSE MEGI Mon, Nov 13, 2023 11.56 11.73 11.56 11.65
514 NYSE MEGI Fri, Nov 10, 2023 11.61 11.70 11.54 11.65
513 NYSE MEGI Thu, Nov 9, 2023 11.69 11.95 11.53 11.54
512 NYSE MEGI Wed, Nov 8, 2023 11.57 11.64 11.54 11.63
511 NYSE MEGI Tue, Nov 7, 2023 11.72 11.80 11.60 11.60
510 NYSE MEGI Mon, Nov 6, 2023 11.84 11.90 11.74 11.81
509 NYSE MEGI Fri, Nov 3, 2023 11.72 11.93 11.72 11.80
508 NYSE MEGI Thu, Nov 2, 2023 11.37 11.66 11.37 11.54
507 NYSE MEGI Wed, Nov 1, 2023 11.07 11.25 11.02 11.24
506 NYSE MEGI Tue, Oct 31, 2023 11.12 11.14 10.98 11.04
505 NYSE MEGI Mon, Oct 30, 2023 10.89 11.05 10.81 11.01
504 NYSE MEGI Fri, Oct 27, 2023 10.87 11.00 10.77 10.84
503 NYSE MEGI Thu, Oct 26, 2023 10.75 10.89 10.75 10.79
502 NYSE MEGI Wed, Oct 25, 2023 10.78 10.87 10.75 10.79
501 NYSE MEGI Tue, Oct 24, 2023 10.80 11.11 10.76 10.79
500 NYSE MEGI Mon, Oct 23, 2023 10.79 10.80 10.63 10.70
499 NYSE MEGI Fri, Oct 20, 2023 10.74 10.92 10.66 10.75
498 NYSE MEGI Thu, Oct 19, 2023 10.96 11.05 10.79 10.73
497 NYSE MEGI Wed, Oct 18, 2023 11.21 11.25 11.00 11.03
496 NYSE MEGI Tue, Oct 17, 2023 11.26 11.37 11.24 11.32
495 NYSE MEGI Mon, Oct 16, 2023 11.18 11.37 11.18 11.32
494 NYSE MEGI Fri, Oct 13, 2023 11.29 11.45 11.17 11.18
493 NYSE MEGI Thu, Oct 12, 2023 11.46 11.48 11.20 11.25
492 NYSE MEGI Wed, Oct 11, 2023 11.34 11.48 11.30 11.40
491 NYSE MEGI Tue, Oct 10, 2023 11.13 11.30 11.13 11.25
490 NYSE MEGI Mon, Oct 9, 2023 10.96 11.08 10.91 11.06
489 NYSE MEGI Fri, Oct 6, 2023 10.71 11.04 10.69 11.00
488 NYSE MEGI Thu, Oct 5, 2023 10.94 10.95 10.77 10.81
487 NYSE MEGI Wed, Oct 4, 2023 11.07 11.13 10.91 11.02
486 NYSE MEGI Tue, Oct 3, 2023 11.45 11.54 11.05 11.13
485 NYSE MEGI Mon, Oct 2, 2023 11.71 11.73 11.28 11.46
484 NYSE MEGI Fri, Sep 29, 2023 11.86 11.92 11.71 11.78
483 NYSE MEGI Thu, Sep 28, 2023 12.12 12.12 11.78 11.84
482 NYSE MEGI Wed, Sep 27, 2023 12.29 12.29 12.05 12.12
481 NYSE MEGI Tue, Sep 26, 2023 12.45 12.45 12.14 12.15
480 NYSE MEGI Mon, Sep 25, 2023 12.45 12.51 12.41 12.45
479 NYSE MEGI Fri, Sep 22, 2023 12.56 12.68 12.56 12.59
478 NYSE MEGI Thu, Sep 21, 2023 12.77 12.86 12.64 12.53
477 NYSE MEGI Wed, Sep 20, 2023 12.96 13.07 12.91 12.96
476 NYSE MEGI Tue, Sep 19, 2023 12.96 12.99 12.85 12.88
475 NYSE MEGI Mon, Sep 18, 2023 12.93 12.94 12.85 12.90
474 NYSE MEGI Fri, Sep 15, 2023 12.90 13.06 12.82 12.95
473 NYSE MEGI Thu, Sep 14, 2023 13.07 13.07 12.81 12.85
472 NYSE MEGI Wed, Sep 13, 2023 12.98 12.99 12.75 12.82
471 NYSE MEGI Tue, Sep 12, 2023 12.95 13.01 12.90 12.96
470 NYSE MEGI Mon, Sep 11, 2023 13.07 13.18 13.00 13.01
469 NYSE MEGI Fri, Sep 8, 2023 12.94 13.04 12.87 13.03
468 NYSE MEGI Thu, Sep 7, 2023 12.87 12.91 12.78 12.89
467 NYSE MEGI Wed, Sep 6, 2023 12.96 12.96 12.80 12.82
466 NYSE MEGI Tue, Sep 5, 2023 13.20 13.20 12.95 12.96
465 NYSE MEGI Fri, Sep 1, 2023 13.28 13.30 13.15 13.21
464 NYSE MEGI Thu, Aug 31, 2023 13.28 13.29 13.12 13.14
463 NYSE MEGI Wed, Aug 30, 2023 13.14 13.24 13.14 13.19
462 NYSE MEGI Tue, Aug 29, 2023 13.10 13.17 13.05 13.13
461 NYSE MEGI Mon, Aug 28, 2023 12.95 13.16 12.95 13.10
460 NYSE MEGI Fri, Aug 25, 2023 13.05 13.09 12.95 12.99
459 NYSE MEGI Thu, Aug 24, 2023 12.92 13.05 12.90 12.94
458 NYSE MEGI Wed, Aug 23, 2023 13.00 13.03 12.91 12.97
457 NYSE MEGI Tue, Aug 22, 2023 12.91 13.12 12.91 12.93
456 NYSE MEGI Mon, Aug 21, 2023 13.01 13.12 12.88 12.89
455 NYSE MEGI Fri, Aug 18, 2023 12.94 13.03 12.90 12.94
454 NYSE MEGI Thu, Aug 17, 2023 13.09 13.14 12.95 12.95
453 NYSE MEGI Wed, Aug 16, 2023 13.36 13.36 13.03 13.08
452 NYSE MEGI Tue, Aug 15, 2023 13.58 13.58 13.33 13.36
451 NYSE MEGI Mon, Aug 14, 2023 13.50 13.57 13.46 13.51
450 NYSE MEGI Fri, Aug 11, 2023 13.71 13.78 13.51 13.51
449 NYSE MEGI Thu, Aug 10, 2023 13.69 13.85 13.69 13.72
448 NYSE MEGI Wed, Aug 9, 2023 13.55 13.71 13.55 13.63
447 NYSE MEGI Tue, Aug 8, 2023 13.78 13.78 13.52 13.55
446 NYSE MEGI Mon, Aug 7, 2023 13.69 13.88 13.65 13.75
445 NYSE MEGI Fri, Aug 4, 2023 13.62 13.71 13.49 13.50
444 NYSE MEGI Thu, Aug 3, 2023 13.73 13.82 13.64 13.64
443 NYSE MEGI Wed, Aug 2, 2023 13.84 13.95 13.71 13.85
442 NYSE MEGI Tue, Aug 1, 2023 14.04 14.21 13.98 14.01
441 NYSE MEGI Mon, Jul 31, 2023 14.30 14.32 14.07 14.15
440 NYSE MEGI Fri, Jul 28, 2023 14.25 14.34 14.22 14.23
439 NYSE MEGI Thu, Jul 27, 2023 14.22 14.35 14.17 14.21
438 NYSE MEGI Wed, Jul 26, 2023 14.09 14.22 14.07 14.12
437 NYSE MEGI Tue, Jul 25, 2023 14.10 14.15 14.02 14.10
436 NYSE MEGI Mon, Jul 24, 2023 14.16 14.19 14.05 14.11
435 NYSE MEGI Fri, Jul 21, 2023 13.96 14.19 13.88 14.14
434 NYSE MEGI Thu, Jul 20, 2023 13.98 14.10 13.98 13.95
433 NYSE MEGI Wed, Jul 19, 2023 13.99 14.06 13.97 13.98
432 NYSE MEGI Tue, Jul 18, 2023 13.92 14.07 13.92 13.95
431 NYSE MEGI Mon, Jul 17, 2023 14.08 14.08 13.95 13.95
430 NYSE MEGI Fri, Jul 14, 2023 14.05 14.05 13.92 13.99
429 NYSE MEGI Thu, Jul 13, 2023 13.91 14.05 13.91 14.05
428 NYSE MEGI Wed, Jul 12, 2023 13.70 13.94 13.67 13.90
427 NYSE MEGI Tue, Jul 11, 2023 13.53 13.64 13.53 13.62
426 NYSE MEGI Mon, Jul 10, 2023 13.41 13.52 13.41 13.50
425 NYSE MEGI Fri, Jul 7, 2023 13.50 13.71 13.43 13.52
424 NYSE MEGI Thu, Jul 6, 2023 13.60 13.65 13.50 13.54
423 NYSE MEGI Wed, Jul 5, 2023 13.66 13.88 13.66 13.72
422 NYSE MEGI Mon, Jul 3, 2023 13.70 13.82 13.67 13.75
421 NYSE MEGI Fri, Jun 30, 2023 13.81 13.81 13.61 13.70
420 NYSE MEGI Thu, Jun 29, 2023 13.66 13.68 13.57 13.68
419 NYSE MEGI Wed, Jun 28, 2023 13.64 13.73 13.54 13.68
418 NYSE MEGI Tue, Jun 27, 2023 13.61 13.73 13.54 13.66
417 NYSE MEGI Mon, Jun 26, 2023 13.75 13.79 13.61 13.61
416 NYSE MEGI Fri, Jun 23, 2023 13.62 13.77 13.52 13.65
415 NYSE MEGI Thu, Jun 22, 2023 13.73 13.88 13.65 13.70
414 NYSE MEGI Wed, Jun 21, 2023 13.79 13.94 13.79 13.83
413 NYSE MEGI Tue, Jun 20, 2023 14.00 14.08 13.85 13.87
412 NYSE MEGI Fri, Jun 16, 2023 14.22 14.35 14.05 14.08
411 NYSE MEGI Thu, Jun 15, 2023 14.02 14.29 13.98 14.25
410 NYSE MEGI Wed, Jun 14, 2023 14.00 14.05 13.93 13.93
409 NYSE MEGI Tue, Jun 13, 2023 13.93 13.93 13.75 13.92
408 NYSE MEGI Mon, Jun 12, 2023 13.79 13.85 13.76 13.84
407 NYSE MEGI Fri, Jun 9, 2023 14.03 14.03 13.82 13.84
406 NYSE MEGI Thu, Jun 8, 2023 13.87 13.95 13.82 13.91
405 NYSE MEGI Wed, Jun 7, 2023 13.92 13.99 13.87 13.87
404 NYSE MEGI Tue, Jun 6, 2023 14.00 14.14 13.92 13.92
403 NYSE MEGI Mon, Jun 5, 2023 14.04 14.16 13.93 14.12
402 NYSE MEGI Fri, Jun 2, 2023 13.91 14.16 13.91 14.12
401 NYSE MEGI Thu, Jun 1, 2023 13.62 13.94 13.48 13.89
400 NYSE MEGI Wed, May 31, 2023 13.62 13.80 13.62 13.66
399 NYSE MEGI Tue, May 30, 2023 13.56 13.80 13.55 13.62
398 NYSE MEGI Fri, May 26, 2023 13.64 13.64 13.50 13.55
397 NYSE MEGI Thu, May 25, 2023 13.65 13.65 13.51 13.51
396 NYSE MEGI Wed, May 24, 2023 13.80 13.80 13.63 13.65
395 NYSE MEGI Tue, May 23, 2023 14.00 14.00 13.73 13.80
394 NYSE MEGI Mon, May 22, 2023 14.00 14.05 13.93 13.97
393 NYSE MEGI Fri, May 19, 2023 14.01 14.24 13.98 13.99
392 NYSE MEGI Thu, May 18, 2023 14.14 14.22 13.98 14.01
391 NYSE MEGI Wed, May 17, 2023 14.11 14.24 14.06 14.12
390 NYSE MEGI Tue, May 16, 2023 14.25 14.45 14.06 14.06
389 NYSE MEGI Mon, May 15, 2023 14.34 14.34 14.13 14.24
388 NYSE MEGI Fri, May 12, 2023 14.21 14.32 14.19 14.20
387 NYSE MEGI Thu, May 11, 2023 14.41 14.41 14.18 14.21
386 NYSE MEGI Wed, May 10, 2023 14.40 14.53 14.28 14.37
385 NYSE MEGI Tue, May 9, 2023 14.35 14.40 14.25 14.32
384 NYSE MEGI Mon, May 8, 2023 14.45 14.49 14.30 14.34
383 NYSE MEGI Fri, May 5, 2023 14.17 14.47 14.17 14.39
382 NYSE MEGI Thu, May 4, 2023 14.05 14.26 14.05 14.14
381 NYSE MEGI Wed, May 3, 2023 14.09 14.25 14.05 14.05
380 NYSE MEGI Tue, May 2, 2023 14.36 14.36 14.06 14.11
379 NYSE MEGI Mon, May 1, 2023 14.43 14.59 14.43 14.43
378 NYSE MEGI Fri, Apr 28, 2023 14.39 14.46 14.27 14.45
377 NYSE MEGI Thu, Apr 27, 2023 14.16 14.28 14.06 14.27
376 NYSE MEGI Wed, Apr 26, 2023 14.09 14.31 13.99 14.03
375 NYSE MEGI Tue, Apr 25, 2023 14.42 14.42 14.15 14.15
374 NYSE MEGI Mon, Apr 24, 2023 14.40 14.54 14.37 14.50
373 NYSE MEGI Fri, Apr 21, 2023 14.61 14.64 14.36 14.44
372 NYSE MEGI Thu, Apr 20, 2023 14.76 14.86 14.69 14.63
371 NYSE MEGI Wed, Apr 19, 2023 14.71 14.89 14.69 14.87
370 NYSE MEGI Tue, Apr 18, 2023 14.64 14.74 14.62 14.66
369 NYSE MEGI Mon, Apr 17, 2023 14.61 14.82 14.61 14.69
368 NYSE MEGI Fri, Apr 14, 2023 14.80 14.87 14.64 14.67
367 NYSE MEGI Thu, Apr 13, 2023 14.71 14.85 14.71 14.79
366 NYSE MEGI Wed, Apr 12, 2023 14.75 14.86 14.70 14.70
365 NYSE MEGI Tue, Apr 11, 2023 14.73 14.78 14.67 14.74
364 NYSE MEGI Mon, Apr 10, 2023 14.48 14.67 14.48 14.64
363 NYSE MEGI Thu, Apr 6, 2023 14.37 14.74 14.37 14.65
362 NYSE MEGI Wed, Apr 5, 2023 14.20 14.52 14.20 14.48
361 NYSE MEGI Tue, Apr 4, 2023 14.44 14.44 14.17 14.32
360 NYSE MEGI Mon, Apr 3, 2023 14.05 14.39 14.05 14.32
359 NYSE MEGI Fri, Mar 31, 2023 14.08 14.20 13.99 14.20
358 NYSE MEGI Thu, Mar 30, 2023 13.78 13.93 13.72 13.90
357 NYSE MEGI Wed, Mar 29, 2023 13.55 13.72 13.51 13.65
356 NYSE MEGI Tue, Mar 28, 2023 13.65 13.73 13.45 13.47
355 NYSE MEGI Mon, Mar 27, 2023 13.56 13.77 13.56 13.63
354 NYSE MEGI Fri, Mar 24, 2023 13.48 13.57 13.39 13.56
353 NYSE MEGI Thu, Mar 23, 2023 13.70 13.87 13.58 13.58
352 NYSE MEGI Wed, Mar 22, 2023 14.00 14.00 13.79 13.77
351 NYSE MEGI Tue, Mar 21, 2023 13.69 13.94 13.67 13.89
350 NYSE MEGI Mon, Mar 20, 2023 13.35 13.62 13.35 13.50
349 NYSE MEGI Fri, Mar 17, 2023 13.65 13.65 13.39 13.42
348 NYSE MEGI Thu, Mar 16, 2023 13.55 13.65 13.51 13.65
347 NYSE MEGI Wed, Mar 15, 2023 13.61 13.67 13.50 13.58
346 NYSE MEGI Tue, Mar 14, 2023 13.73 13.95 13.73 13.89
345 NYSE MEGI Mon, Mar 13, 2023 13.60 13.80 13.39 13.65
344 NYSE MEGI Fri, Mar 10, 2023 13.88 13.99 13.58 13.60
343 NYSE MEGI Thu, Mar 9, 2023 14.09 14.18 13.92 13.92
342 NYSE MEGI Wed, Mar 8, 2023 14.15 14.15 14.00 14.06
341 NYSE MEGI Tue, Mar 7, 2023 14.36 14.39 14.01 14.05
340 NYSE MEGI Mon, Mar 6, 2023 14.40 14.49 14.34 14.36
339 NYSE MEGI Fri, Mar 3, 2023 14.34 14.49 14.27 14.45
338 NYSE MEGI Thu, Mar 2, 2023 14.28 14.29 14.10 14.26
337 NYSE MEGI Wed, Mar 1, 2023 14.31 14.35 14.20 14.35
336 NYSE MEGI Tue, Feb 28, 2023 14.30 14.33 14.23 14.26
335 NYSE MEGI Mon, Feb 27, 2023 14.34 14.43 14.25 14.27
334 NYSE MEGI Fri, Feb 24, 2023 14.42 14.42 14.11 14.20
333 NYSE MEGI Thu, Feb 23, 2023 14.53 14.56 14.44 14.46
332 NYSE MEGI Wed, Feb 22, 2023 14.52 14.63 14.50 14.46
331 NYSE MEGI Tue, Feb 21, 2023 14.75 14.87 14.56 14.56
330 NYSE MEGI Fri, Feb 17, 2023 14.88 14.92 14.76 14.89
329 NYSE MEGI Thu, Feb 16, 2023 14.95 15.03 14.83 14.91
328 NYSE MEGI Wed, Feb 15, 2023 15.00 15.04 14.75 15.04
327 NYSE MEGI Tue, Feb 14, 2023 15.01 15.20 14.88 14.99
326 NYSE MEGI Mon, Feb 13, 2023 14.79 14.99 14.79 14.99
325 NYSE MEGI Fri, Feb 10, 2023 14.58 14.75 14.55 14.74
324 NYSE MEGI Thu, Feb 9, 2023 14.92 14.97 14.63 14.69
323 NYSE MEGI Wed, Feb 8, 2023 14.99 15.00 14.67 14.76
322 NYSE MEGI Tue, Feb 7, 2023 14.82 15.00 14.71 14.99
321 NYSE MEGI Mon, Feb 6, 2023 15.05 15.05 14.81 14.93
320 NYSE MEGI Fri, Feb 3, 2023 15.35 15.35 14.99 15.16
319 NYSE MEGI Thu, Feb 2, 2023 15.46 15.50 15.30 15.43
318 NYSE MEGI Wed, Feb 1, 2023 15.21 15.40 15.13 15.39
317 NYSE MEGI Tue, Jan 31, 2023 15.08 15.19 14.90 15.17
316 NYSE MEGI Mon, Jan 30, 2023 15.03 15.20 14.96 14.99
315 NYSE MEGI Fri, Jan 27, 2023 15.15 15.23 15.07 15.12
314 NYSE MEGI Thu, Jan 26, 2023 15.13 15.24 15.08 15.14
313 NYSE MEGI Wed, Jan 25, 2023 15.06 15.12 14.88 15.12
312 NYSE MEGI Tue, Jan 24, 2023 14.89 15.13 14.82 15.10
311 NYSE MEGI Mon, Jan 23, 2023 14.84 15.06 14.70 14.99
310 NYSE MEGI Fri, Jan 20, 2023 14.81 14.94 14.74 14.82
309 NYSE MEGI Thu, Jan 19, 2023 14.75 14.93 14.75 14.79
308 NYSE MEGI Wed, Jan 18, 2023 15.07 15.16 14.82 14.82
307 NYSE MEGI Tue, Jan 17, 2023 15.00 15.15 14.94 14.97
306 NYSE MEGI Fri, Jan 13, 2023 15.02 15.08 14.97 15.05
305 NYSE MEGI Thu, Jan 12, 2023 14.98 15.15 14.84 15.11
304 NYSE MEGI Wed, Jan 11, 2023 14.83 15.06 14.83 15.06
303 NYSE MEGI Tue, Jan 10, 2023 14.66 14.74 14.54 14.74
302 NYSE MEGI Mon, Jan 9, 2023 14.65 14.72 14.59 14.64
301 NYSE MEGI Fri, Jan 6, 2023 14.23 14.51 14.23 14.47
300 NYSE MEGI Thu, Jan 5, 2023 14.09 14.20 14.01 14.15
299 NYSE MEGI Wed, Jan 4, 2023 13.94 14.17 13.81 14.13
298 NYSE MEGI Tue, Jan 3, 2023 13.71 13.85 13.52 13.79
297 NYSE MEGI Fri, Dec 30, 2022 13.55 13.72 13.53 13.65
296 NYSE MEGI Thu, Dec 29, 2022 13.55 13.76 13.52 13.69
295 NYSE MEGI Wed, Dec 28, 2022 13.68 13.82 13.43 13.48
294 NYSE MEGI Tue, Dec 27, 2022 13.76 14.03 13.67 13.72
293 NYSE MEGI Fri, Dec 23, 2022 13.59 13.86 13.56 13.76
292 NYSE MEGI Thu, Dec 22, 2022 13.80 13.80 13.54 13.65
291 NYSE MEGI Wed, Dec 21, 2022 13.71 13.98 13.71 13.92
290 NYSE MEGI Tue, Dec 20, 2022 13.61 13.84 13.60 13.66
289 NYSE MEGI Mon, Dec 19, 2022 13.75 13.87 13.57 13.66
288 NYSE MEGI Fri, Dec 16, 2022 14.06 14.06 13.69 13.84
287 NYSE MEGI Thu, Dec 15, 2022 14.18 14.27 13.95 14.05
286 NYSE MEGI Wed, Dec 14, 2022 14.44 14.57 14.21 14.32
285 NYSE MEGI Tue, Dec 13, 2022 14.40 14.58 14.29 14.39
284 NYSE MEGI Mon, Dec 12, 2022 14.10 14.26 14.09 14.26
283 NYSE MEGI Fri, Dec 9, 2022 14.18 14.41 14.00 14.14
282 NYSE MEGI Thu, Dec 8, 2022 14.31 14.70 14.31 14.32
281 NYSE MEGI Wed, Dec 7, 2022 14.45 14.51 14.25 14.33
280 NYSE MEGI Tue, Dec 6, 2022 14.28 14.48 14.25 14.30
279 NYSE MEGI Mon, Dec 5, 2022 14.54 14.62 14.32 14.36
278 NYSE MEGI Fri, Dec 2, 2022 14.70 14.90 14.56 14.56
277 NYSE MEGI Thu, Dec 1, 2022 14.36 14.83 14.36 14.73
276 NYSE MEGI Wed, Nov 30, 2022 14.01 14.38 14.01 14.38
275 NYSE MEGI Tue, Nov 29, 2022 14.24 14.24 14.03 14.07
274 NYSE MEGI Mon, Nov 28, 2022 14.17 14.34 14.12 14.16
273 NYSE MEGI Fri, Nov 25, 2022 14.31 14.50 14.31 14.36
272 NYSE MEGI Wed, Nov 23, 2022 14.27 14.36 14.18 14.30
271 NYSE MEGI Tue, Nov 22, 2022 14.11 14.36 14.11 14.19
270 NYSE MEGI Mon, Nov 21, 2022 14.07 14.21 14.07 14.15
269 NYSE MEGI Fri, Nov 18, 2022 13.90 14.15 13.90 14.15
268 NYSE MEGI Thu, Nov 17, 2022 13.91 14.09 13.85 13.89
267 NYSE MEGI Wed, Nov 16, 2022 13.85 14.20 13.85 14.01
266 NYSE MEGI Tue, Nov 15, 2022 13.97 14.11 13.76 13.99
265 NYSE MEGI Mon, Nov 14, 2022 13.98 14.04 13.74 13.75
264 NYSE MEGI Fri, Nov 11, 2022 13.61 14.16 13.61 13.96
263 NYSE MEGI Thu, Nov 10, 2022 13.49 13.88 13.49 13.66
262 NYSE MEGI Wed, Nov 9, 2022 13.17 13.76 13.10 13.21
261 NYSE MEGI Tue, Nov 8, 2022 13.10 13.40 13.08 13.25
260 NYSE MEGI Mon, Nov 7, 2022 13.43 13.45 12.88 13.00
259 NYSE MEGI Fri, Nov 4, 2022 13.19 13.52 13.19 13.48
258 NYSE MEGI Thu, Nov 3, 2022 13.05 13.21 12.85 13.15
257 NYSE MEGI Wed, Nov 2, 2022 13.35 13.57 13.09 13.09
256 NYSE MEGI Tue, Nov 1, 2022 13.24 13.55 13.19 13.31
255 NYSE MEGI Mon, Oct 31, 2022 13.01 13.13 12.90 13.10
254 NYSE MEGI Fri, Oct 28, 2022 12.76 13.04 12.75 12.96
253 NYSE MEGI Thu, Oct 27, 2022 12.70 13.10 12.70 12.81
252 NYSE MEGI Wed, Oct 26, 2022 12.29 12.82 12.29 12.73
251 NYSE MEGI Tue, Oct 25, 2022 12.14 12.54 12.14 12.32
250 NYSE MEGI Mon, Oct 24, 2022 12.13 12.24 11.95 12.24
249 NYSE MEGI Fri, Oct 21, 2022 12.24 12.40 12.09 12.18
248 NYSE MEGI Thu, Oct 20, 2022 12.26 12.55 12.23 12.14
247 NYSE MEGI Wed, Oct 19, 2022 12.15 12.41 12.15 12.39
246 NYSE MEGI Tue, Oct 18, 2022 12.22 12.49 12.14 12.37
245 NYSE MEGI Mon, Oct 17, 2022 11.92 12.24 11.92 12.04
244 NYSE MEGI Fri, Oct 14, 2022 12.05 12.18 11.80 11.88
243 NYSE MEGI Thu, Oct 13, 2022 11.56 12.06 11.43 12.01
242 NYSE MEGI Wed, Oct 12, 2022 11.75 11.82 11.59 11.64
241 NYSE MEGI Tue, Oct 11, 2022 12.06 12.18 11.73 11.73
240 NYSE MEGI Mon, Oct 10, 2022 12.39 12.43 12.06 12.06
239 NYSE MEGI Fri, Oct 7, 2022 13.05 13.10 12.37 12.47
238 NYSE MEGI Thu, Oct 6, 2022 13.11 13.26 12.95 13.05
237 NYSE MEGI Wed, Oct 5, 2022 13.11 13.23 13.02 13.14
236 NYSE MEGI Tue, Oct 4, 2022 13.18 13.53 13.18 13.38
235 NYSE MEGI Mon, Oct 3, 2022 12.68 13.16 12.48 13.05
234 NYSE MEGI Fri, Sep 30, 2022 12.58 12.61 12.31 12.36
233 NYSE MEGI Thu, Sep 29, 2022 12.89 12.89 12.41 12.53
232 NYSE MEGI Wed, Sep 28, 2022 12.90 13.23 12.85 13.05
231 NYSE MEGI Tue, Sep 27, 2022 13.44 13.51 12.88 12.88
230 NYSE MEGI Mon, Sep 26, 2022 13.70 13.73 13.42 13.43
229 NYSE MEGI Fri, Sep 23, 2022 14.14 14.18 13.79 13.83
228 NYSE MEGI Thu, Sep 22, 2022 14.78 14.81 14.40 14.40
227 NYSE MEGI Wed, Sep 21, 2022 15.39 15.48 14.84 14.84
226 NYSE MEGI Tue, Sep 20, 2022 15.28 15.49 15.20 15.25
225 NYSE MEGI Mon, Sep 19, 2022 15.55 15.65 15.31 15.43
224 NYSE MEGI Fri, Sep 16, 2022 15.57 15.61 15.28 15.61
223 NYSE MEGI Thu, Sep 15, 2022 15.56 15.75 15.45 15.75
222 NYSE MEGI Wed, Sep 14, 2022 15.64 15.70 15.45 15.55
221 NYSE MEGI Tue, Sep 13, 2022 15.75 15.79 15.45 15.47
220 NYSE MEGI Mon, Sep 12, 2022 15.68 15.89 15.68 15.85
219 NYSE MEGI Fri, Sep 9, 2022 15.71 15.87 15.58 15.68
218 NYSE MEGI Thu, Sep 8, 2022 15.37 15.70 15.26 15.69
217 NYSE MEGI Wed, Sep 7, 2022 15.50 15.60 15.31 15.47
216 NYSE MEGI Tue, Sep 6, 2022 15.52 15.86 15.30 15.44
215 NYSE MEGI Fri, Sep 2, 2022 15.54 15.65 15.31 15.39
214 NYSE MEGI Thu, Sep 1, 2022 15.77 15.77 15.41 15.48
213 NYSE MEGI Wed, Aug 31, 2022 15.91 15.94 15.58 15.73
212 NYSE MEGI Tue, Aug 30, 2022 16.05 16.15 15.66 15.66
211 NYSE MEGI Mon, Aug 29, 2022 16.30 16.50 16.05 16.05
210 NYSE MEGI Fri, Aug 26, 2022 16.55 16.65 16.30 16.34
209 NYSE MEGI Thu, Aug 25, 2022 16.41 16.59 16.34 16.45
208 NYSE MEGI Wed, Aug 24, 2022 16.31 16.62 16.25 16.34
207 NYSE MEGI Tue, Aug 23, 2022 16.58 16.59 16.31 16.34
206 NYSE MEGI Mon, Aug 22, 2022 16.77 17.26 16.41 16.42
205 NYSE MEGI Fri, Aug 19, 2022 17.06 17.37 16.77 16.80
204 NYSE MEGI Thu, Aug 18, 2022 17.41 17.58 17.11 17.03
203 NYSE MEGI Wed, Aug 17, 2022 17.41 17.79 17.32 17.36
202 NYSE MEGI Tue, Aug 16, 2022 17.13 17.72 16.86 17.67
201 NYSE MEGI Mon, Aug 15, 2022 17.08 17.21 16.97 17.09
200 NYSE MEGI Fri, Aug 12, 2022 16.86 17.12 16.86 17.07
199 NYSE MEGI Thu, Aug 11, 2022 16.97 17.15 16.85 16.95
198 NYSE MEGI Wed, Aug 10, 2022 16.96 17.10 16.81 16.86
197 NYSE MEGI Tue, Aug 9, 2022 16.96 17.16 16.68 16.82
196 NYSE MEGI Mon, Aug 8, 2022 17.15 18.00 16.70 16.85
195 NYSE MEGI Fri, Aug 5, 2022 16.82 17.19 16.82 17.00
194 NYSE MEGI Thu, Aug 4, 2022 16.68 16.98 16.49 16.80
193 NYSE MEGI Wed, Aug 3, 2022 16.47 16.65 16.37 16.37
192 NYSE MEGI Tue, Aug 2, 2022 16.29 16.71 16.19 16.52
191 NYSE MEGI Mon, Aug 1, 2022 16.36 16.63 16.29 16.41
190 NYSE MEGI Fri, Jul 29, 2022 16.47 16.52 15.99 16.36
189 NYSE MEGI Thu, Jul 28, 2022 15.74 16.29 15.73 16.26
188 NYSE MEGI Wed, Jul 27, 2022 15.61 15.85 15.50 15.80
187 NYSE MEGI Tue, Jul 26, 2022 15.70 15.70 15.24 15.50
186 NYSE MEGI Mon, Jul 25, 2022 16.03 16.19 15.51 15.75
185 NYSE MEGI Fri, Jul 22, 2022 15.65 16.18 15.65 16.03
184 NYSE MEGI Thu, Jul 21, 2022 15.53 15.94 15.36 15.73
183 NYSE MEGI Wed, Jul 20, 2022 15.41 15.74 15.35 15.44
182 NYSE MEGI Tue, Jul 19, 2022 15.51 15.63 15.40 15.55
181 NYSE MEGI Mon, Jul 18, 2022 15.45 15.75 15.07 15.26
180 NYSE MEGI Fri, Jul 15, 2022 15.15 15.40 15.11 15.33
179 NYSE MEGI Thu, Jul 14, 2022 15.40 15.44 14.88 15.15
178 NYSE MEGI Wed, Jul 13, 2022 15.43 15.59 15.22 15.42
177 NYSE MEGI Tue, Jul 12, 2022 15.86 15.90 15.40 15.44
176 NYSE MEGI Mon, Jul 11, 2022 16.54 16.62 15.73 15.94
175 NYSE MEGI Fri, Jul 8, 2022 16.03 16.60 15.75 16.47
174 NYSE MEGI Thu, Jul 7, 2022 16.07 16.10 15.89 16.03
173 NYSE MEGI Wed, Jul 6, 2022 16.32 16.77 15.75 15.85
172 NYSE MEGI Tue, Jul 5, 2022 15.90 16.50 15.86 16.32
171 NYSE MEGI Fri, Jul 1, 2022 15.78 16.25 15.70 16.22
170 NYSE MEGI Thu, Jun 30, 2022 15.57 16.23 15.33 15.89
169 NYSE MEGI Wed, Jun 29, 2022 15.88 16.19 15.65 15.89
168 NYSE MEGI Tue, Jun 28, 2022 15.83 16.17 15.58 15.84
167 NYSE MEGI Mon, Jun 27, 2022 15.60 15.81 15.35 15.50
166 NYSE MEGI Fri, Jun 24, 2022 15.32 15.61 15.13 15.61
165 NYSE MEGI Thu, Jun 23, 2022 15.18 15.64 14.80 15.20
164 NYSE MEGI Wed, Jun 22, 2022 15.38 15.54 14.96 15.09
163 NYSE MEGI Tue, Jun 21, 2022 15.55 15.74 15.30 15.42
162 NYSE MEGI Fri, Jun 17, 2022 15.63 15.69 15.28 15.41
161 NYSE MEGI Thu, Jun 16, 2022 15.93 16.06 15.54 15.54
160 NYSE MEGI Wed, Jun 15, 2022 16.37 16.54 16.00 16.19
159 NYSE MEGI Tue, Jun 14, 2022 16.64 16.94 16.15 16.28
158 NYSE MEGI Mon, Jun 13, 2022 16.85 17.14 16.66 16.64
157 NYSE MEGI Fri, Jun 10, 2022 17.73 17.89 17.61 17.82
156 NYSE MEGI Thu, Jun 9, 2022 18.29 18.29 17.76 17.94
155 NYSE MEGI Wed, Jun 8, 2022 18.54 18.54 18.20 18.27
154 NYSE MEGI Tue, Jun 7, 2022 18.40 18.47 18.19 18.46
153 NYSE MEGI Mon, Jun 6, 2022 18.72 18.74 18.16 18.41
152 NYSE MEGI Fri, Jun 3, 2022 18.75 18.79 18.65 18.66
151 NYSE MEGI Thu, Jun 2, 2022 18.61 18.99 18.26 18.82
150 NYSE MEGI Wed, Jun 1, 2022 18.60 18.87 17.78 18.77
149 NYSE MEGI Tue, May 31, 2022 18.80 18.85 18.52 18.65
148 NYSE MEGI Fri, May 27, 2022 18.25 18.95 18.14 18.75
147 NYSE MEGI Thu, May 26, 2022 18.32 18.55 17.71 18.39
146 NYSE MEGI Wed, May 25, 2022 17.48 18.26 17.48 18.00
145 NYSE MEGI Tue, May 24, 2022 17.22 17.85 17.22 17.54
144 NYSE MEGI Mon, May 23, 2022 17.32 17.47 17.19 17.30
143 NYSE MEGI Fri, May 20, 2022 17.41 17.47 16.78 17.26
142 NYSE MEGI Thu, May 19, 2022 16.86 17.27 16.80 16.99
141 NYSE MEGI Wed, May 18, 2022 17.17 17.40 16.90 17.00
140 NYSE MEGI Tue, May 17, 2022 17.39 17.39 17.03 17.18
139 NYSE MEGI Mon, May 16, 2022 16.65 17.14 16.64 17.03
138 NYSE MEGI Fri, May 13, 2022 16.50 16.71 16.20 16.65
137 NYSE MEGI Thu, May 12, 2022 16.56 16.92 16.20 16.42
136 NYSE MEGI Wed, May 11, 2022 16.94 17.06 16.56 16.57
135 NYSE MEGI Tue, May 10, 2022 17.22 17.25 16.75 16.80
134 NYSE MEGI Mon, May 9, 2022 17.28 17.42 16.95 17.17
133 NYSE MEGI Fri, May 6, 2022 17.56 17.59 17.39 17.48
132 NYSE MEGI Thu, May 5, 2022 17.79 17.99 17.48 17.56
131 NYSE MEGI Wed, May 4, 2022 17.90 18.12 17.54 17.82
130 NYSE MEGI Tue, May 3, 2022 17.86 18.43 17.64 17.75
129 NYSE MEGI Mon, May 2, 2022 17.75 17.96 17.60 17.83
128 NYSE MEGI Fri, Apr 29, 2022 18.19 18.20 17.76 17.80
127 NYSE MEGI Thu, Apr 28, 2022 17.94 18.15 17.84 18.05
126 NYSE MEGI Wed, Apr 27, 2022 17.89 18.04 17.83 17.83
125 NYSE MEGI Tue, Apr 26, 2022 18.35 18.45 17.87 17.87
124 NYSE MEGI Mon, Apr 25, 2022 18.35 18.57 18.09 18.35
123 NYSE MEGI Fri, Apr 22, 2022 18.56 18.60 18.29 18.52
122 NYSE MEGI Thu, Apr 21, 2022 18.41 18.75 18.36 18.63
121 NYSE MEGI Wed, Apr 20, 2022 18.52 18.55 18.29 18.32
120 NYSE MEGI Tue, Apr 19, 2022 18.72 18.74 18.30 18.39
119 NYSE MEGI Mon, Apr 18, 2022 18.85 18.85 18.51 18.65
118 NYSE MEGI Thu, Apr 14, 2022 18.81 18.91 18.66 18.76
117 NYSE MEGI Wed, Apr 13, 2022 18.87 18.93 18.67 18.76
116 NYSE MEGI Tue, Apr 12, 2022 18.97 19.00 18.85 18.84
115 NYSE MEGI Mon, Apr 11, 2022 18.88 18.96 18.75 18.90
114 NYSE MEGI Fri, Apr 8, 2022 18.65 18.97 18.61 18.84
113 NYSE MEGI Thu, Apr 7, 2022 18.68 19.00 18.46 18.79
112 NYSE MEGI Wed, Apr 6, 2022 18.17 18.77 18.17 18.68
111 NYSE MEGI Tue, Apr 5, 2022 18.85 18.94 18.30 18.48
110 NYSE MEGI Mon, Apr 4, 2022 18.90 19.00 18.49 18.76
109 NYSE MEGI Fri, Apr 1, 2022 18.93 19.00 18.77 19.00
108 NYSE MEGI Thu, Mar 31, 2022 18.97 19.00 18.68 18.96
107 NYSE MEGI Wed, Mar 30, 2022 18.44 18.78 18.36 18.72
106 NYSE MEGI Tue, Mar 29, 2022 18.00 18.33 17.91 18.33
105 NYSE MEGI Mon, Mar 28, 2022 17.94 17.99 17.72 17.87
104 NYSE MEGI Fri, Mar 25, 2022 18.15 18.20 17.85 17.94
103 NYSE MEGI Thu, Mar 24, 2022 17.94 18.22 17.80 18.08
102 NYSE MEGI Wed, Mar 23, 2022 17.99 18.13 17.78 17.97
101 NYSE MEGI Tue, Mar 22, 2022 17.90 18.15 17.80 18.06
100 NYSE MEGI Mon, Mar 21, 2022 17.95 18.05 17.69 17.84
99 NYSE MEGI Fri, Mar 18, 2022 17.93 18.17 17.87 18.06
98 NYSE MEGI Thu, Mar 17, 2022 17.57 17.99 17.57 17.95
97 NYSE MEGI Wed, Mar 16, 2022 17.72 17.87 17.42 17.56
96 NYSE MEGI Tue, Mar 15, 2022 17.63 17.76 17.43 17.61
95 NYSE MEGI Mon, Mar 14, 2022 18.06 18.12 17.42 17.66
94 NYSE MEGI Fri, Mar 11, 2022 18.17 18.17 17.86 17.96
93 NYSE MEGI Thu, Mar 10, 2022 18.23 18.24 17.71 18.08
92 NYSE MEGI Wed, Mar 9, 2022 18.03 18.46 17.99 18.33
91 NYSE MEGI Tue, Mar 8, 2022 18.04 18.36 17.99 18.07
90 NYSE MEGI Mon, Mar 7, 2022 18.60 18.76 17.98 17.98
89 NYSE MEGI Fri, Mar 4, 2022 18.68 18.83 18.45 18.68
88 NYSE MEGI Thu, Mar 3, 2022 18.99 18.99 18.70 18.77
87 NYSE MEGI Wed, Mar 2, 2022 18.37 19.00 18.17 18.84
86 NYSE MEGI Tue, Mar 1, 2022 18.24 18.30 17.85 18.11
85 NYSE MEGI Mon, Feb 28, 2022 18.31 18.48 17.85 18.20
84 NYSE MEGI Fri, Feb 25, 2022 17.76 18.48 17.75 18.04
83 NYSE MEGI Thu, Feb 24, 2022 18.01 18.16 17.64 17.84
82 NYSE MEGI Wed, Feb 23, 2022 18.36 18.48 18.05 18.18
81 NYSE MEGI Tue, Feb 22, 2022 18.73 18.81 18.23 18.48
80 NYSE MEGI Fri, Feb 18, 2022 18.71 18.98 18.53 18.66
79 NYSE MEGI Thu, Feb 17, 2022 18.99 19.13 18.67 18.75
78 NYSE MEGI Wed, Feb 16, 2022 19.13 19.23 18.83 18.97
77 NYSE MEGI Tue, Feb 15, 2022 19.17 19.49 19.05 19.11
76 NYSE MEGI Mon, Feb 14, 2022 19.63 19.63 19.05 19.14
75 NYSE MEGI Fri, Feb 11, 2022 19.59 19.90 19.53 19.57
74 NYSE MEGI Thu, Feb 10, 2022 19.81 19.94 19.67 19.67
73 NYSE MEGI Wed, Feb 9, 2022 19.77 19.97 19.67 19.96
72 NYSE MEGI Tue, Feb 8, 2022 19.59 19.76 19.46 19.62
71 NYSE MEGI Mon, Feb 7, 2022 19.53 19.74 19.31 19.46
70 NYSE MEGI Fri, Feb 4, 2022 19.68 19.70 19.40 19.61
69 NYSE MEGI Thu, Feb 3, 2022 19.92 19.99 19.53 19.65
68 NYSE MEGI Wed, Feb 2, 2022 20.00 20.00 19.83 20.00
67 NYSE MEGI Tue, Feb 1, 2022 20.00 20.00 19.81 20.00
66 NYSE MEGI Mon, Jan 31, 2022 19.81 20.00 19.52 19.96
65 NYSE MEGI Fri, Jan 28, 2022 19.75 19.76 19.45 19.75
64 NYSE MEGI Thu, Jan 27, 2022 19.68 19.98 19.42 19.86
63 NYSE MEGI Wed, Jan 26, 2022 19.37 19.91 19.19 19.50
62 NYSE MEGI Tue, Jan 25, 2022 19.41 19.93 19.05 19.15
61 NYSE MEGI Mon, Jan 24, 2022 19.45 19.93 19.03 19.64
60 NYSE MEGI Fri, Jan 21, 2022 19.96 20.11 19.18 19.59
59 NYSE MEGI Thu, Jan 20, 2022 20.00 20.14 19.66 19.84
58 NYSE MEGI Wed, Jan 19, 2022 20.02 20.15 19.86 20.01
57 NYSE MEGI Tue, Jan 18, 2022 20.15 20.25 19.71 19.93
56 NYSE MEGI Fri, Jan 14, 2022 19.85 20.35 19.68 20.24
55 NYSE MEGI Thu, Jan 13, 2022 20.15 20.20 19.70 19.85
54 NYSE MEGI Wed, Jan 12, 2022 19.90 20.44 19.76 20.08
53 NYSE MEGI Tue, Jan 11, 2022 19.59 19.95 19.45 19.80
52 NYSE MEGI Mon, Jan 10, 2022 19.70 19.70 19.01 19.46
51 NYSE MEGI Fri, Jan 7, 2022 19.81 19.94 19.52 19.70
50 NYSE MEGI Thu, Jan 6, 2022 19.15 19.97 18.99 19.69
49 NYSE MEGI Wed, Jan 5, 2022 19.75 19.95 18.80 19.30
48 NYSE MEGI Tue, Jan 4, 2022 19.49 20.07 19.32 19.68
47 NYSE MEGI Mon, Jan 3, 2022 19.61 19.61 19.30 19.49
46 NYSE MEGI Fri, Dec 31, 2021 18.99 19.32 18.69 19.30
45 NYSE MEGI Thu, Dec 30, 2021 19.06 19.27 18.61 19.02
44 NYSE MEGI Wed, Dec 29, 2021 19.04 19.15 18.99 19.08
43 NYSE MEGI Tue, Dec 28, 2021 19.03 19.46 18.99 19.14
42 NYSE MEGI Mon, Dec 27, 2021 19.28 19.50 18.90 19.00
41 NYSE MEGI Thu, Dec 23, 2021 18.63 19.70 18.31 18.94
40 NYSE MEGI Wed, Dec 22, 2021 18.28 18.64 18.20 18.48
39 NYSE MEGI Tue, Dec 21, 2021 17.59 18.45 17.59 18.42
38 NYSE MEGI Mon, Dec 20, 2021 17.99 18.00 17.36 17.55
37 NYSE MEGI Fri, Dec 17, 2021 17.60 18.24 17.41 18.09
36 NYSE MEGI Thu, Dec 16, 2021 18.35 18.67 17.86 18.01
35 NYSE MEGI Wed, Dec 15, 2021 19.00 19.01 18.08 18.37
34 NYSE MEGI Tue, Dec 14, 2021 19.74 19.74 18.72 19.10
33 NYSE MEGI Mon, Dec 13, 2021 20.14 20.14 19.53 19.79
32 NYSE MEGI Fri, Dec 10, 2021 20.26 20.39 20.04 20.10
31 NYSE MEGI Thu, Dec 9, 2021 20.05 20.50 20.00 20.00
30 NYSE MEGI Wed, Dec 8, 2021 20.01 20.15 20.00 20.00
29 NYSE MEGI Tue, Dec 7, 2021 20.01 20.04 20.00 20.00
28 NYSE MEGI Mon, Dec 6, 2021 20.01 20.44 20.00 20.01
27 NYSE MEGI Fri, Dec 3, 2021 20.05 20.05 20.00 20.02
26 NYSE MEGI Thu, Dec 2, 2021 20.03 20.06 20.00 20.06
25 NYSE MEGI Wed, Dec 1, 2021 20.04 20.08 20.00 20.01
24 NYSE MEGI Tue, Nov 30, 2021 20.12 20.17 20.01 20.02
23 NYSE MEGI Mon, Nov 29, 2021 20.17 20.34 20.17 20.24
22 NYSE MEGI Fri, Nov 26, 2021 20.18 20.32 20.05 20.24
21 NYSE MEGI Wed, Nov 24, 2021 20.19 20.39 20.09 20.18
20 NYSE MEGI Tue, Nov 23, 2021 20.35 20.35 20.07 20.34
19 NYSE MEGI Mon, Nov 22, 2021 20.25 20.35 20.08 20.28
18 NYSE MEGI Fri, Nov 19, 2021 20.09 20.25 20.06 20.23
17 NYSE MEGI Thu, Nov 18, 2021 20.09 20.09 20.03 20.08
16 NYSE MEGI Wed, Nov 17, 2021 20.08 20.09 20.03 20.08
15 NYSE MEGI Tue, Nov 16, 2021 20.03 20.07 20.01 20.04
14 NYSE MEGI Mon, Nov 15, 2021 20.03 20.08 20.02 20.05
13 NYSE MEGI Fri, Nov 12, 2021 20.02 20.09 20.01 20.02
12 NYSE MEGI Thu, Nov 11, 2021 20.04 20.05 20.01 20.04
11 NYSE MEGI Wed, Nov 10, 2021 20.02 20.05 20.00 20.01
10 NYSE MEGI Tue, Nov 9, 2021 20.02 20.05 20.01 20.04
9 NYSE MEGI Mon, Nov 8, 2021 20.03 20.03 20.01 20.01
8 NYSE MEGI Fri, Nov 5, 2021 20.02 20.03 20.00 20.02
7 NYSE MEGI Thu, Nov 4, 2021 20.00 20.03 19.95 20.00
6 NYSE MEGI Wed, Nov 3, 2021 20.05 20.08 20.00 20.03
5 NYSE MEGI Tue, Nov 2, 2021 20.05 20.05 20.01 20.04
4 NYSE MEGI Mon, Nov 1, 2021 20.00 20.06 20.00 20.05
3 NYSE MEGI Fri, Oct 29, 2021 20.00 20.01 19.75 20.01
2 NYSE MEGI Thu, Oct 28, 2021 20.00 20.04 20.00 20.00
1 NYSE MEGI Wed, Oct 27, 2021 20.00 20.01 20.00 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024