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 (%)
May 29, 2015 7.850 7.850 7.850 7.850 1,062 -0.25(-3.09%)
May 28, 2015 8.100 8.100 8.100 8.100 2,360 +0.14(+1.76%)
May 27, 2015 7.790 7.960 7.790 7.960 7,175 -0.01(-0.13%)
May 26, 2015 7.970 7.970 7.970 7.970 972 -0.10(-1.24%)
May 22, 2015 8.070 8.070 8.070 0 -0.06(-0.74%)
May 21, 2015 8.130 8.130 8.130 8.130 288 +0.08(+0.99%)
May 19, 2015 8.050 8.050 8.050 16 -0.08(-0.98%)
May 18, 2015 8.130 8.130 8.130 8.130 1,523 -0.07(-0.85%)
May 15, 2015 8.170 8.200 8.170 8.200 7,992 -0.04(-0.49%)
May 14, 2015 8.215 8.240 8.215 8.240 2,986 +0.03(+0.37%)
May 13, 2015 8.190 8.210 8.190 8.210 11,262 +0.04(+0.49%)
May 12, 2015 8.170 8.170 8.170 8.170 272 -0.04(-0.49%)
May 11, 2015 8.210 8.210 8.210 8.210 399 -0.01(-0.12%)
May 08, 2015 8.220 8.220 8.220 8.220 351 +0.26(+3.27%)
May 07, 2015 7.960 7.960 7.960 7.960 205 -0.05(-0.62%)
May 06, 2015 8.010 8.010 8.010 8.010 1,981 -0.05(-0.62%)
May 05, 2015 8.060 8.060 8.060 8.060 1,302 -0.07(-0.86%)
May 04, 2015 8.120 8.130 8.120 8.130 687 +0.13(+1.63%)
Apr 30, 2015 8.000 8.000 8.000 0 -0.40(-4.76%)
Apr 29, 2015 8.400 8.400 8.400 8.400 6,705 -0.01(-0.12%)
Apr 27, 2015 8.410 8.410 8.410 14 +0.10(+1.20%)
Apr 24, 2015 8.310 8.310 8.310 8.310 232 -0.10(-1.19%)
Apr 23, 2015 8.410 8.410 8.410 8.410 5,044 +0.26(+3.19%)
Apr 22, 2015 8.300 8.300 8.150 8.150 5,381 -0.04(-0.49%)
Apr 20, 2015 8.190 8.190 8.190 58 +0.00(+0.00%)
Apr 17, 2015 8.190 8.190 8.190 8.190 1,354 -0.11(-1.33%)
Apr 16, 2015 8.300 8.300 8.300 8.300 5,335 -0.18(-2.12%)
Apr 15, 2015 8.480 8.480 8.480 8.480 328 +0.17(+2.05%)
Apr 14, 2015 8.310 8.310 8.310 8.310 2,558 -0.21(-2.46%)
Apr 13, 2015 8.490 8.520 8.490 8.520 466 +0.26(+3.15%)
Apr 10, 2015 8.500 8.530 8.260 8.260 1,838 -0.17(-2.02%)
Apr 09, 2015 8.296 8.430 8.210 8.430 17,748 -0.14(-1.63%)
Apr 08, 2015 8.570 8.570 8.570 8.570 304 +0.18(+2.15%)
Apr 07, 2015 8.450 8.450 8.390 8.390 389 +0.01(+0.12%)
Apr 06, 2015 8.192 8.380 8.192 8.380 1,617 +0.13(+1.58%)
Apr 02, 2015 8.250 8.250 8.250 0 +0.03(+0.36%)
Apr 01, 2015 8.077 8.220 8.077 8.220 4,679 -0.03(-0.36%)
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%)
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.