Magic Empire Global Limited Historical Data - MEGL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Magic Empire Global Limited (MEGL)
Magic Empire Global Limited (MEGL) Historical

Magic Empire Global Limited (MEGL)

0.664745

0.05075

( 8.26% )

Updated: 15:43:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.042345	6.80350257069	0.6224	0.71325	0.5803	492587	0.61014909	CS
4	0.014745	2.26846153846	0.65	0.71325	0.5611	217880	0.62606492	CS
12	-0.170255	-20.3898203593	0.835	1.01	0.5611	343095	0.76863694	CS
26	-0.255255	-27.7451086957	0.92	1.47	0.5611	291143	0.92040381	CS
52	-0.465255	-41.1730088496	1.13	5.87	0.5611	783343	2.78225734	CS
156	-49.335255	-98.67051	50	249.94	0.5611	1321745	7.17049728	CS
260	-49.335255	-98.67051	50	249.94	0.5611	1321745	7.17049728	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998100	0.614	-0.026	-4.06	0.6397	0.64	0.61	81581
1713911700	0.64	0.037	6.14	0.613	0.65	0.6103	323285
1713825300	0.603	0.001	0.17	0.6075	0.62	0.5803	1741545
1713566100	0.602	-0.025	-3.99	0.627	0.6431	0.6002	113911
1713479700	0.627	0.0146	2.38	0.6223999	0.671	0.6101	202614
1713393300	0.6124	-0.011	-1.76	0.6178	0.68	0.5611	227828
1713306900	0.6234	-0.007	-1.11	0.62	0.65	0.61	54524
1713220500	0.6304	-0.0496	-7.29	0.68	0.6899999	0.625	197933
1712961300	0.68	0.05	7.94	0.65	0.68	0.63	670466
1712874900	0.63	-0.005	-0.79	0.64	0.65	0.62	107369
1712788500	0.635	-0.0005	-0.08	0.621	0.64	0.62	12473
1712702100	0.6355	0.0085	1.36	0.64	0.64	0.62	29894
1712615700	0.627	-0.013	-2.03	0.62	0.64	0.62	33210
1712356500	0.64	0.005	0.79	0.643	0.65	0.6141	33154
1712270100	0.635	0.0088	1.41	0.6378	0.645	0.61	53447
1712183700	0.6262	-0.0238	-3.66	0.629	0.631001	0.6111	62993
1712097300	0.65	0.0163	2.57	0.66	0.67	0.62	100145
1712010900	0.6337	-0.0155	-2.39	0.641	0.6549509	0.6203	48377
1711665300	0.6492	-0.0108	-1.64	0.65	0.67	0.642	36660
1711578900	0.66	0	0.00	0.6451	0.66	0.6451	25719
1711492500	0.66	0.0052	0.79	0.65	0.66	0.6237	56520
1711406100	0.6548	-0.0239	-3.52	0.68	0.68	0.6453	35689
1711146900	0.6787	0.0087	1.30	0.647	0.7	0.64001	61093
1711060500	0.67	0.045435	7.27	0.6205	0.67	0.620201	85401
1710974100	0.624565	0.004765	0.77	0.6199	0.65	0.6111	56584
1710887700	0.6198	-0.0122	-1.93	0.62	0.655899	0.6111	80604
1710801300	0.632	-0.023	-3.51	0.655	0.656	0.62	59082
1710542100	0.655	0.005	0.77	0.6451	0.68	0.6302	43407
1710455700	0.65	-0.04755	-6.82	0.6894	0.7	0.6404	112557
1710369300	0.69755	0.00205	0.29	0.6949999	0.72	0.676	216320
1710282900	0.6955	-0.01575	-2.21	0.7	0.7289	0.6706	133281
1710196500	0.71125	-0.03075	-4.14	0.725	0.75	0.703	140382
1709940900	0.742	0.002	0.27	0.75	0.7702	0.7304	125090
1709854500	0.74	-0.025	-3.27	0.77	0.77	0.73	95453
1709768100	0.765	0.0262	3.55	0.769	0.769	0.7281	206241
1709681700	0.7388	0.0125001	1.72	0.7262999	0.74	0.7213	78886
1709595300	0.7262999	-0.044866	-5.82	0.77	0.7711	0.7213	143871
1709336100	0.771166	0.011166	1.47	0.78	0.79	0.7605	51298
1709249700	0.76	-0.01	-1.30	0.768	0.78	0.76	68695
1709163300	0.77	0.008	1.05	0.76	0.78	0.76	109909
1709076900	0.762	-0.008	-1.04	0.7531	0.789	0.7531	68147
1708990500	0.77	0.01	1.32	0.78	0.79	0.7604	69746
1708731300	0.76	-0.02	-2.56	0.78	0.8	0.7531	162084
1708644900	0.78	-0.0111	-1.40	0.81	0.8199999	0.76	188315
1708558500	0.7911	-0.0089	-1.11	0.79	0.8148	0.79	128749
1708472100	0.8	-0.079	-8.99	0.83	0.83	0.7701	490627
1708126500	0.879	-0.029611	-3.26	0.895	0.93	0.850001	373545
1708040100	0.908611	0.071112	8.49	0.8555	0.93	0.8351	865333
1707953700	0.837499	-0.012501	-1.47	0.8209999	0.85	0.81	333677
1707867300	0.85	0.0234	2.83	0.83	0.88	0.8008999	1105370
1707780900	0.8266	0.0266	3.32	0.79	0.89	0.76	812993
1707521700	0.8	-0.029949	-3.61	0.9116	1.01	0.7221999	4995811
1707435300	0.829949	0.021149	2.61	0.81	0.84999	0.78	1246777
1707348900	0.8088	0.0137	1.72	0.789	0.8199999	0.74	413085
1707262500	0.7951	-0.0249	-3.04	0.7917999	0.8199999	0.7805	255221
1707176100	0.8199999	0.0199999	2.50	0.84	0.88	0.761101	2124381
1706916900	0.8	-0.012	-1.48	0.8199999	0.8199999	0.8	43715
1706830500	0.812	-0.008	-0.98	0.835	0.85	0.812	75511
1706744100	0.8199999	0.0199899	2.50	0.83	0.84	0.8	41233
1706657700	0.80001	-0.02999	-3.61	0.88	0.88	0.8	118833
1706571300	0.83	-0.034	-3.94	0.8899	0.8899	0.83	49905
1706312100	0.864	-0.0062	-0.71	0.86	0.911222	0.86	25519
1706225700	0.8702	-0.006239	-0.71	0.86	0.89	0.86	43193

Magic Empire Global

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions