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

Meggitt Plc (OP: MEGGF )

N/A 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 (%)
Mar 31, 2014 8.082 8.082 8.082 8.082 1,940 +0.07(+0.86%)
Mar 28, 2014 7.870 8.013 7.870 8.013 0 -0.00(-0.06%)
Mar 27, 2014 8.018 8.018 8.018 8.018 10,032 +0.14(+1.75%)
Mar 26, 2014 7.969 7.969 7.880 7.880 5,288 +0.17(+2.20%)
Mar 25, 2014 7.818 7.818 7.710 7.710 4,238 -0.09(-1.15%)
Mar 24, 2014 7.800 7.800 7.800 7.800 500 -0.07(-0.92%)
Mar 21, 2014 7.872 7.872 7.872 7.872 7,515 +0.07(+0.92%)
Mar 20, 2014 7.818 7.818 7.800 7.800 2,179 -0.11(-1.41%)
Mar 19, 2014 7.912 7.912 7.912 7.912 1,703 +0.18(+2.39%)
Mar 18, 2014 7.727 7.727 7.727 7.727 11,584 +0.01(+0.09%)
Mar 17, 2014 7.720 7.720 7.719 7.719 6,132 +0.09(+1.24%)
Mar 13, 2014 7.625 7.625 7.625 0 -0.00(-0.06%)
Mar 12, 2014 7.630 7.630 7.630 7.630 6,727 -0.25(-3.18%)
Mar 10, 2014 7.880 7.880 7.880 0 -0.17(-2.08%)
Mar 07, 2014 8.047 8.047 8.047 8.047 0 -0.07(-0.89%)
Mar 06, 2014 8.088 8.119 8.088 8.119 8,586 -0.18(-2.21%)
Mar 05, 2014 8.320 8.320 8.303 8.303 7,440 -0.12(-1.43%)
Mar 04, 2014 8.538 8.538 8.423 8.423 9,991 +0.15(+1.86%)
Mar 03, 2014 8.269 8.269 8.269 8.269 9,956 -0.27(-3.20%)
Feb 28, 2014 8.543 8.543 8.543 8.543 0 +0.09(+1.11%)
Feb 27, 2014 8.459 8.459 8.449 8.449 500 -0.04(-0.48%)
Feb 26, 2014 8.506 8.506 8.490 8.490 5,008 -0.08(-0.89%)
Feb 25, 2014 8.684 8.684 8.566 8.566 2,646 -0.10(-1.12%)
Feb 20, 2014 8.663 8.663 8.663 0 -0.02(-0.25%)
Feb 19, 2014 8.685 8.685 8.685 8.685 17,264 -0.07(-0.82%)
Feb 14, 2014 8.757 8.757 8.757 8.757 0 +0.05(+0.59%)
Feb 13, 2014 8.706 8.706 8.706 8.706 19,037 -0.21(-2.39%)
Feb 12, 2014 8.919 8.919 8.919 8.919 18,958 +0.17(+1.97%)
Feb 11, 2014 8.747 8.747 8.747 8.747 23,042 +0.08(+0.95%)
Feb 10, 2014 8.664 8.664 8.664 8.664 7,649 +0.08(+0.97%)
Feb 07, 2014 8.590 8.590 8.581 8.581 0 +0.17(+2.03%)
Feb 06, 2014 8.249 8.411 8.249 8.411 577 +0.10(+1.23%)
Feb 05, 2014 8.309 8.309 8.309 8.309 5,243 +0.01(+0.10%)
Feb 04, 2014 8.300 8.300 8.300 8.300 100 -0.29(-3.36%)
Feb 03, 2014 8.588 8.588 8.588 8.588 2,088 +0.13(+1.55%)
Jan 31, 2014 8.457 8.457 8.457 8.457 0 -0.40(-4.55%)
Jan 28, 2014 8.861 8.861 8.861 0 +0.08(+0.95%)
Jan 27, 2014 8.777 8.777 8.777 8.777 30,423 -0.02(-0.26%)
Jan 24, 2014 8.724 8.800 8.724 8.800 0 -0.12(-1.31%)
Jan 23, 2014 8.917 8.917 8.917 8.917 3,008 +0.10(+1.10%)
Jan 22, 2014 8.820 8.820 8.820 8.820 508 -0.15(-1.72%)
Jan 21, 2014 8.975 8.975 8.975 8.975 9,018 +0.11(+1.18%)
Jan 16, 2014 8.870 8.870 8.870 0 -0.02(-0.22%)
Jan 15, 2014 8.840 8.840 8.889 8.889 192,285 +0.05(+0.55%)
Jan 13, 2014 8.840 8.840 8.840 8.840 0 +0.06(+0.69%)
Jan 08, 2014 8.780 8.780 8.780 8.780 0 +0.12(+1.38%)
Jan 07, 2014 8.808 8.808 8.650 8.660 3,995 -0.28(-3.17%)
Jan 06, 2014 8.943 8.943 8.943 8.943 5,130 +0.06(+0.71%)
Jan 03, 2014 8.880 8.880 8.880 8.880 0 +0.00(+0.02%)
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.