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

Meggitt Plc (OP: MEGGY )

17.65 UNCHANGED
Last Price Updated: 10:58 AM EDT, Sep 22, 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, 2020 6.800 6.850 6.800 6.800 19,700 -0.52(-7.10%)
May 28, 2020 7.320 7.320 7.320 7.320 331 -0.17(-2.27%)
May 27, 2020 7.550 7.550 7.490 7.490 748 +0.84(+12.63%)
May 26, 2020 6.650 6.650 6.650 6.650 624 +0.21(+3.26%)
May 22, 2020 6.440 6.440 6.440 6.440 2,200 -0.14(-2.20%)
May 21, 2020 6.640 6.640 6.585 6.585 1,289 -0.29(-4.29%)
May 20, 2020 6.520 6.880 6.520 6.880 1,318 +0.23(+3.46%)
May 19, 2020 6.570 6.960 6.570 6.650 1,590 +0.12(+1.88%)
May 18, 2020 6.420 6.550 6.420 6.527 1,066 +0.48(+7.89%)
May 15, 2020 6.090 6.090 6.050 6.050 300 +0.23(+3.95%)
May 14, 2020 5.620 5.970 5.620 5.820 2,821 +0.31(+5.63%)
May 13, 2020 5.980 5.980 5.510 5.510 3,288 -0.47(-7.86%)
May 12, 2020 6.030 6.035 5.980 5.980 1,276 +0.00(+0.00%)
May 11, 2020 6.200 6.200 5.980 5.980 1,913 -0.25(-4.01%)
May 08, 2020 6.230 6.230 6.230 6.230 300 +0.08(+1.30%)
May 07, 2020 6.270 6.270 6.150 6.150 2,406 +0.04(+0.65%)
May 06, 2020 6.160 6.160 6.110 6.110 1,191 -0.48(-7.35%)
May 05, 2020 6.500 6.595 6.500 6.595 1,020 +0.06(+1.00%)
May 04, 2020 6.570 6.705 6.530 6.530 2,158 -0.25(-3.69%)
May 01, 2020 6.780 6.780 6.780 6.780 200 -0.48(-6.61%)
Apr 30, 2020 7.180 7.260 7.180 7.260 557 -0.18(-2.42%)
Apr 29, 2020 7.440 7.440 7.440 7.440 642 +0.59(+8.61%)
Apr 28, 2020 6.650 6.850 6.590 6.850 1,743 +0.27(+4.10%)
Apr 27, 2020 6.630 6.630 6.580 6.580 2,429 +0.45(+7.34%)
Apr 24, 2020 6.386 6.386 6.130 6.130 3,700 -0.35(-5.40%)
Apr 23, 2020 6.310 6.480 6.310 6.480 737 +0.31(+5.02%)
Apr 22, 2020 5.980 6.170 5.980 6.170 1,582 +0.27(+4.58%)
Apr 21, 2020 6.030 6.160 5.830 5.900 6,682 -0.56(-8.67%)
Apr 20, 2020 6.496 6.510 6.460 6.460 2,896 -0.42(-6.10%)
Apr 17, 2020 6.680 6.880 6.670 6.880 2,700 +0.78(+12.79%)
Apr 16, 2020 6.350 6.350 6.030 6.100 8,991 -0.10(-1.61%)
Apr 15, 2020 5.975 6.200 5.975 6.200 475 -0.32(-4.91%)
Apr 14, 2020 6.790 6.790 6.520 6.520 7,175 -0.55(-7.78%)
Apr 13, 2020 6.690 7.070 6.690 7.070 432 -0.07(-1.05%)
Apr 09, 2020 7.240 7.290 7.060 7.145 3,400 +0.31(+4.61%)
Apr 08, 2020 6.520 6.830 6.450 6.830 3,983 +0.43(+6.72%)
Apr 07, 2020 6.690 6.690 6.280 6.400 6,880 +0.20(+3.23%)
Apr 06, 2020 6.000 6.200 5.975 6.200 13,766 +1.05(+20.39%)
Apr 03, 2020 5.550 5.550 5.150 5.150 1,100 -0.32(-5.85%)
Apr 02, 2020 5.447 5.570 5.447 5.470 8,604 -0.48(-8.07%)
Apr 01, 2020 6.160 6.160 5.950 5.950 2,063 -0.99(-14.27%)
Mar 31, 2020 7.050 7.100 6.890 6.940 14,315 +0.52(+8.05%)
Mar 30, 2020 6.780 6.780 6.390 6.423 18,431 -1.83(-22.15%)
Mar 27, 2020 8.250 8.250 8.250 366 +0.00(+0.00%)
Mar 26, 2020 7.890 8.270 7.690 8.250 6,463 +1.20(+17.02%)
Mar 25, 2020 6.530 7.138 6.530 7.050 5,241 +0.58(+8.96%)
Mar 24, 2020 6.410 6.470 6.185 6.470 7,451 +0.78(+13.71%)
Mar 23, 2020 5.920 5.920 5.320 5.690 24,029 +0.05(+0.92%)
Mar 20, 2020 5.590 5.800 5.590 5.638 2,400 +0.64(+12.76%)
Mar 19, 2020 4.700 5.100 4.700 5.000 4,872 -0.29(-5.40%)
Mar 18, 2020 5.640 5.680 5.285 5.285 1,247 -2.71(-33.93%)
Mar 17, 2020 8.220 8.340 8.000 8.000 1,082 -1.01(-11.21%)
Mar 16, 2020 9.050 9.584 8.000 9.010 15,345 -1.64(-15.40%)
Mar 13, 2020 10.41 10.66 10.36 10.65 6,400 +0.81(+8.23%)
Mar 12, 2020 10.23 10.52 9.840 9.840 1,451 -2.63(-21.12%)
Mar 11, 2020 12.47 12.47 12.47 75 +0.00(+0.00%)
Mar 10, 2020 12.47 12.47 12.47 45 +0.00(+0.00%)
Mar 09, 2020 12.65 12.65 12.47 12.47 1,272 -1.08(-7.93%)
Mar 06, 2020 13.55 13.55 13.55 91 +0.00(+0.00%)
Mar 05, 2020 13.71 13.71 13.55 13.55 421 -0.94(-6.49%)
Mar 04, 2020 14.07 14.49 14.07 14.49 225 -0.08(-0.55%)
Mar 03, 2020 14.57 14.57 14.57 5 +0.00(+0.00%)
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.