Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meggitt Plc (OP: MEGGF )

8.870 UNCHANGED
Last Price Updated: 2:42 PM EDT, Aug 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2016 5.550 5.550 5.550 1,289 +0.60(+12.12%)
Feb 11, 2016 4.950 4.950 4.950 50 -0.07(-1.39%)
Feb 10, 2016 5.020 5.020 5.020 5.020 678 -0.07(-1.38%)
Feb 04, 2016 5.090 5.090 5.090 0 -0.08(-1.55%)
Feb 02, 2016 5.170 5.170 5.170 35,600 +0.01(+0.24%)
Feb 01, 2016 5.158 5.158 5.148 5.158 178,274 -0.04(-0.81%)
Jan 29, 2016 5.200 5.200 5.200 5.200 291,622 -0.06(-1.14%)
Jan 28, 2016 5.220 5.260 5.080 5.260 7,423 -0.04(-0.75%)
Jan 27, 2016 5.300 5.300 5.300 5.300 470 +0.06(+1.15%)
Jan 26, 2016 5.070 5.240 5.070 5.240 5,238 -0.01(-0.19%)
Jan 25, 2016 5.080 5.250 5.080 5.250 2,770 +0.10(+1.94%)
Jan 22, 2016 5.250 5.250 5.150 5.150 6,757 +0.10(+1.98%)
Jan 21, 2016 4.830 5.050 4.830 5.050 5,855 +0.20(+4.12%)
Jan 20, 2016 4.820 5.010 4.820 4.850 9,801 -0.15(-3.00%)
Jan 19, 2016 5.140 5.140 5.000 5.000 8,382 -0.15(-2.91%)
Jan 15, 2016 5.150 5.150 5.150 0 -0.15(-2.83%)
Jan 14, 2016 5.180 5.300 5.160 5.300 5,024 +0.03(+0.57%)
Jan 13, 2016 5.270 5.270 5.270 5.270 56,136 +0.09(+1.74%)
Jan 12, 2016 5.180 5.180 5.180 5.180 3,231 -0.16(-3.00%)
Jan 11, 2016 5.340 5.340 5.340 5.340 12,232 +0.14(+2.69%)
Jan 08, 2016 5.330 5.330 5.200 5.200 3,655 -0.16(-2.99%)
Jan 07, 2016 5.260 5.360 5.230 5.360 49,296 -0.10(-1.83%)
Jan 06, 2016 5.460 5.460 5.460 5.460 781 -0.01(-0.18%)
Jan 04, 2016 5.470 5.470 5.470 0 -0.16(-2.84%)
Dec 31, 2015 5.630 5.630 5.630 0 -0.06(-1.05%)
Dec 30, 2015 5.690 5.690 5.550 5.690 8,141 +0.04(+0.71%)
Dec 29, 2015 5.640 5.650 5.640 5.650 3,332 +0.03(+0.53%)
Dec 28, 2015 5.620 5.620 5.620 5.620 1,908 +0.15(+2.74%)
Dec 24, 2015 5.470 5.470 5.470 0 -0.19(-3.36%)
Dec 23, 2015 5.630 5.660 5.480 5.660 4,092 +0.36(+6.79%)
Dec 22, 2015 5.460 5.460 5.300 5.300 5,753 -0.01(-0.19%)
Dec 21, 2015 5.310 5.470 5.310 5.310 5,653 -0.14(-2.57%)
Dec 18, 2015 5.310 5.480 5.290 5.450 11,965 -0.04(-0.73%)
Dec 17, 2015 5.370 5.490 5.370 5.490 17,963 -0.12(-2.14%)
Dec 16, 2015 5.390 5.610 5.370 5.610 14,025 +0.27(+5.06%)
Dec 15, 2015 5.350 5.640 5.340 5.340 11,378 +0.08(+1.52%)
Dec 14, 2015 5.350 5.460 5.260 5.260 7,749 -0.32(-5.73%)
Dec 11, 2015 5.400 5.600 5.400 5.580 7,134 +0.19(+3.53%)
Dec 10, 2015 5.450 5.600 5.390 5.390 8,222 -0.16(-2.88%)
Dec 09, 2015 5.590 5.670 5.400 5.550 11,330 -0.05(-0.89%)
Dec 08, 2015 5.610 5.610 5.600 5.600 2,073 -0.16(-2.78%)
Dec 07, 2015 5.610 5.760 5.610 5.760 4,014 -0.06(-1.03%)
Dec 04, 2015 5.770 5.820 5.610 5.820 5,558 +0.26(+4.68%)
Dec 03, 2015 5.628 5.750 5.560 5.560 12,059 -0.04(-0.71%)
Dec 02, 2015 5.600 5.600 5.600 5.600 1,403 -0.20(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.