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 (%)
Mar 31, 2015 8.070 8.250 8.070 8.250 32,143 -0.16(-1.90%)
Mar 30, 2015 8.420 8.420 8.410 8.410 1,214 -0.03(-0.36%)
Mar 27, 2015 8.430 8.440 8.430 8.440 5,055 +0.01(+0.12%)
Mar 26, 2015 8.410 8.430 8.410 8.430 30,527 -0.07(-0.82%)
Mar 25, 2015 8.328 8.500 8.328 8.500 689,330 +0.03(+0.35%)
Mar 24, 2015 8.470 8.470 8.470 8.470 882 -0.07(-0.82%)
Mar 23, 2015 8.330 8.540 8.330 8.540 1,731 -0.17(-1.95%)
Mar 20, 2015 8.710 8.710 8.710 8.710 475 +0.10(+1.16%)
Mar 19, 2015 8.600 8.610 8.600 8.610 467 -0.15(-1.71%)
Mar 17, 2015 8.760 8.760 8.760 0 -0.05(-0.57%)
Mar 16, 2015 8.790 8.810 8.790 8.810 674 +0.25(+2.92%)
Mar 13, 2015 8.560 8.560 8.560 8.560 486 +0.25(+3.01%)
Mar 11, 2015 8.310 8.310 8.310 140 -0.22(-2.58%)
Mar 09, 2015 8.530 8.530 8.530 0 +0.00(+0.00%)
Mar 06, 2015 8.490 8.530 8.490 8.530 618 -0.05(-0.58%)
Mar 05, 2015 8.580 8.580 8.580 8.580 304 +0.17(+2.02%)
Mar 04, 2015 8.410 8.410 8.410 8.410 1,209 -0.03(-0.36%)
Mar 03, 2015 8.440 8.440 8.440 8.440 1,710 +0.03(+0.36%)
Mar 02, 2015 8.410 8.410 8.410 8.410 617 +0.01(+0.12%)
Feb 27, 2015 8.490 8.490 8.400 8.400 1,462 +0.12(+1.45%)
Feb 25, 2015 8.280 8.280 8.280 8.280 412 -0.08(-0.96%)
Feb 24, 2015 8.350 8.360 8.350 8.360 1,362 -0.64(-7.11%)
Feb 20, 2015 9.000 9.000 9.000 3 +0.20(+2.27%)
Feb 19, 2015 8.680 8.800 8.680 8.800 4,806 +0.16(+1.85%)
Feb 18, 2015 8.920 8.920 8.640 8.640 2,142 -0.08(-0.92%)
Feb 17, 2015 8.720 8.720 8.720 8.720 1,568 +0.12(+1.40%)
Feb 13, 2015 8.600 8.600 8.600 0 +0.14(+1.63%)
Feb 12, 2015 8.380 8.462 8.370 8.462 4,078 +0.07(+0.86%)
Feb 09, 2015 8.390 8.390 8.390 0 +0.16(+1.94%)
Feb 06, 2015 8.230 8.230 8.230 8.230 912 -0.06(-0.72%)
Feb 05, 2015 8.290 8.290 8.290 8.290 793 -0.12(-1.43%)
Feb 04, 2015 8.277 8.410 8.170 8.410 6,842 +0.13(+1.57%)
Feb 03, 2015 8.350 8.350 8.270 8.280 4,532 -0.02(-0.24%)
Feb 02, 2015 8.230 8.300 8.230 8.300 1,314 +0.06(+0.73%)
Jan 30, 2015 8.010 8.240 8.010 8.240 2,426 -0.02(-0.24%)
Jan 29, 2015 8.170 8.380 8.170 8.260 2,842 +0.13(+1.60%)
Jan 28, 2015 8.320 8.320 8.130 8.130 19,268 -0.18(-2.17%)
Jan 27, 2015 8.310 8.310 8.310 8.310 726 +0.25(+3.10%)
Jan 26, 2015 8.160 8.160 8.060 8.060 846 +0.06(+0.75%)
Jan 23, 2015 8.160 8.160 8.000 8.000 4,359 -0.06(-0.74%)
Jan 22, 2015 8.060 8.060 8.060 8.060 375 +0.12(+1.51%)
Jan 21, 2015 7.940 7.940 7.940 7.940 1,228 +0.03(+0.38%)
Jan 20, 2015 7.880 7.910 7.880 7.910 825 +0.19(+2.50%)
Jan 16, 2015 7.717 7.717 7.717 0 -0.21(-2.68%)
Jan 15, 2015 7.900 7.930 7.900 7.930 896 +0.26(+3.39%)
Jan 14, 2015 7.930 7.930 7.670 7.670 6,212 -0.18(-2.29%)
Jan 13, 2015 7.850 0 -0.08(-1.01%)
Jan 09, 2015 7.930 7.930 7.930 0 -0.11(-1.37%)
Jan 08, 2015 8.040 8.040 8.040 8.040 849 +0.29(+3.74%)
Jan 07, 2015 7.750 7.750 7.750 7.750 533 -0.06(-0.77%)
Jan 06, 2015 7.810 7.810 7.810 7.810 682 -0.12(-1.51%)
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.