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 (%)
Apr 19, 2018 6.439 6.439 6.439 25 +0.40(+6.60%)
Apr 06, 2018 6.040 6.040 6.040 0 +0.19(+3.26%)
Apr 05, 2018 5.850 5.850 5.850 5.850 4,870 -0.18(-2.99%)
Mar 27, 2018 6.030 6.030 6.030 0 +0.00(+0.00%)
Mar 22, 2018 6.030 6.030 6.030 0 -0.24(-3.87%)
Mar 21, 2018 6.273 6.273 6.273 6.273 429 +0.00(+0.00%)
Mar 20, 2018 6.315 721 +0.00(+0.00%)
Mar 12, 2018 6.320 6.320 6.320 0 +0.07(+1.12%)
Mar 05, 2018 6.250 6.250 6.250 0 -0.10(-1.57%)
Mar 02, 2018 6.350 6.350 6.350 6.350 3,211 -0.26(-3.93%)
Feb 21, 2018 6.610 6.610 6.610 0 +0.36(+5.68%)
Feb 06, 2018 6.255 6.255 6.255 0 +0.05(+0.88%)
Feb 02, 2018 6.200 6.200 6.200 0 -0.54(-8.01%)
Jan 18, 2018 6.740 6.740 6.740 0 +0.26(+4.05%)
Jan 10, 2018 6.478 6.478 6.478 35 +0.04(+0.59%)
Dec 28, 2017 6.440 6.440 6.440 0 -0.04(-0.60%)
Dec 19, 2017 6.479 6.479 6.479 0 -0.18(-2.71%)
Dec 08, 2017 6.659 6.659 6.659 0 +0.16(+2.45%)
Dec 04, 2017 6.500 6.500 6.500 0 +0.09(+1.40%)
Nov 28, 2017 6.410 6.410 6.410 0 +0.00(+0.00%)
Nov 10, 2017 0 +0.00(+0.00%)
Oct 31, 2017 6.866 6.866 6.866 0 +0.05(+0.68%)
Oct 30, 2017 6.820 6.820 6.820 6.820 538 -0.09(-1.30%)
Sep 28, 2017 6.910 6.910 6.910 0 +0.05(+0.80%)
Sep 27, 2017 6.855 6.855 6.855 6.855 1,600 +0.10(+1.41%)
Sep 25, 2017 6.760 6.760 6.760 0 -0.17(-2.45%)
Sep 22, 2017 6.930 6.930 6.930 6.930 1,261 +0.35(+5.32%)
Sep 18, 2017 6.580 6.580 6.580 0 -0.15(-2.23%)
Sep 12, 2017 6.730 6.730 6.730 25 +0.13(+1.97%)
Sep 05, 2017 6.600 6.600 6.600 15,000 +0.10(+1.54%)
Aug 10, 2017 6.500 6.500 6.500 0 +0.30(+4.84%)
Jul 11, 2017 6.200 6.200 6.200 0 +0.14(+2.31%)
Jul 03, 2017 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 29, 2017 6.060 6.060 6.060 0 -0.19(-3.04%)
Jun 26, 2017 6.250 6.250 6.250 0 -0.04(-0.64%)
Jun 23, 2017 6.290 6.290 6.290 6.290 956 -0.11(-1.72%)
Jun 16, 2017 6.400 6.400 6.400 0 +0.19(+3.06%)
Jun 15, 2017 6.200 6.210 6.200 6.210 3,563 -0.14(-2.20%)
Jun 14, 2017 6.350 6.350 6.350 6.350 231 -0.06(-0.94%)
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.