Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Empire Global Limited - Ordinary Shares (NQ: MEGL )

0.7300 +0.0400 (+5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Feb 28, 2023 1.643 1.772 1.643 1.752 155,286 +0.09(+5.36%)
Feb 27, 2023 1.713 1.762 1.653 1.663 135,820 -0.05(-2.89%)
Feb 24, 2023 1.723 1.752 1.683 1.713 141,957 -0.07(-3.89%)
Feb 23, 2023 1.802 1.831 1.683 1.782 197,733 -0.02(-1.10%)
Feb 22, 2023 1.871 1.926 1.802 1.802 113,058 -0.10(-5.21%)
Feb 21, 2023 1.901 1.921 1.782 1.901 272,009 +0.02(+1.05%)
Feb 17, 2023 1.931 2.000 1.851 1.881 130,022 -0.07(-3.55%)
Feb 16, 2023 1.990 2.099 1.911 1.950 284,766 -0.04(-1.99%)
Feb 15, 2023 1.881 2.019 1.881 1.990 151,696 +0.02(+1.01%)
Feb 14, 2023 2.039 2.039 1.881 1.970 271,931 +0.06(+3.11%)
Feb 13, 2023 1.980 2.039 1.911 1.911 333,197 -0.12(-5.85%)
Feb 10, 2023 1.980 2.475 1.931 2.030 1,778,751 +0.06(+3.02%)
Feb 09, 2023 2.178 2.178 1.960 1.970 315,113 -0.13(-6.13%)
Feb 08, 2023 2.376 2.386 1.990 2.099 431,993 -0.24(-10.17%)
Feb 07, 2023 2.416 2.416 2.277 2.336 358,443 -0.13(-5.22%)
Feb 06, 2023 2.663 2.663 2.406 2.465 402,260 -0.18(-6.74%)
Feb 03, 2023 2.623 2.812 2.554 2.643 356,891 -0.04(-1.48%)
Feb 02, 2023 2.623 2.940 2.623 2.683 883,872 +0.05(+1.88%)
Feb 01, 2023 2.534 2.901 2.495 2.633 1,105,453 +0.09(+3.50%)
Jan 31, 2023 2.465 2.594 2.375 2.544 397,436 +0.18(+7.53%)
Jan 30, 2023 2.554 2.554 2.326 2.366 226,859 -0.04(-1.65%)
Jan 27, 2023 2.465 2.574 2.376 2.406 413,959 -0.01(-0.41%)
Jan 26, 2023 2.584 2.614 2.237 2.416 378,188 -0.08(-3.17%)
Jan 25, 2023 2.505 2.564 2.317 2.495 406,766 +0.07(+2.86%)
Jan 24, 2023 2.534 2.673 2.406 2.425 439,686 -0.07(-2.78%)
Jan 23, 2023 2.772 3.049 2.495 2.495 1,115,637 -0.28(-10.00%)
Jan 20, 2023 2.713 3.544 2.623 2.772 4,298,327 +0.03(+1.08%)
Jan 19, 2023 2.732 2.907 2.534 2.742 1,703,872 -0.26(-8.58%)
Jan 18, 2023 2.158 3.208 2.128 3.000 6,355,221 +0.92(+44.29%)
Jan 17, 2023 2.039 2.128 2.000 2.079 294,887 +0.02(+0.96%)
Jan 13, 2023 1.990 2.178 1.940 2.059 759,184 -0.04(-1.89%)
Jan 12, 2023 2.109 2.208 1.980 2.099 536,590 -0.07(-3.20%)
Jan 11, 2023 2.128 2.257 2.099 2.168 923,808 +0.02(+0.92%)
Jan 10, 2023 2.069 2.416 2.045 2.148 1,978,758 +0.01(+0.46%)
Jan 09, 2023 2.475 2.534 2.089 2.138 3,094,689 -0.60(-22.02%)
Jan 06, 2023 2.475 3.465 2.297 2.742 21,485,874 +0.47(+20.43%)
Jan 05, 2023 1.604 2.871 1.495 2.277 25,469,600 +0.98(+75.57%)
Jan 04, 2023 1.267 1.337 1.233 1.297 201,381 +0.05(+3.97%)
Jan 03, 2023 1.277 1.317 1.228 1.247 263,496 -0.03(-2.33%)
Dec 30, 2022 1.208 1.277 1.208 1.277 214,468 +0.00(+0.00%)
Dec 29, 2022 1.287 1.287 1.188 1.277 376,732 +0.04(+3.20%)
Dec 28, 2022 1.297 1.336 1.208 1.238 147,522 -0.06(-4.58%)
Dec 27, 2022 1.376 1.376 1.277 1.297 223,212 -0.05(-3.99%)
Dec 23, 2022 1.346 1.376 1.302 1.351 158,975 -0.03(-1.83%)
Dec 22, 2022 1.485 1.515 1.337 1.376 253,301 -0.14(-9.15%)
Dec 21, 2022 1.584 1.584 1.475 1.515 135,412 -0.06(-3.77%)
Dec 20, 2022 1.614 1.673 1.505 1.574 148,471 -0.09(-5.36%)
Dec 19, 2022 1.732 1.772 1.624 1.663 134,141 -0.08(-4.55%)
Dec 16, 2022 1.723 1.797 1.683 1.742 75,967 +0.02(+1.15%)
Dec 15, 2022 1.782 1.812 1.693 1.723 124,897 -0.04(-2.25%)
Dec 14, 2022 1.841 1.881 1.762 1.762 115,972 -0.16(-8.25%)
Dec 13, 2022 2.000 2.029 1.792 1.921 268,533 -0.01(-0.51%)
Dec 12, 2022 1.851 1.931 1.663 1.931 224,463 +0.11(+5.98%)
Dec 09, 2022 1.841 2.069 1.772 1.822 377,683 +0.02(+1.10%)
Dec 08, 2022 1.901 1.901 1.777 1.802 187,087 -0.06(-3.19%)
Dec 07, 2022 1.931 1.970 1.772 1.861 335,292 -0.02(-1.05%)
Dec 06, 2022 2.059 2.148 1.881 1.881 285,076 -0.20(-9.52%)
Dec 05, 2022 2.257 2.326 2.079 2.079 284,612 -0.16(-7.08%)
Dec 02, 2022 2.257 2.307 2.208 2.237 154,293 -0.03(-1.31%)
Dec 01, 2022 2.257 2.317 2.199 2.267 154,119 +0.04(+1.78%)
Nov 30, 2022 2.277 2.435 2.218 2.228 252,078 -0.03(-1.32%)
Nov 29, 2022 2.237 2.317 2.208 2.257 156,900 +0.07(+3.17%)
Nov 28, 2022 2.356 2.375 2.178 2.188 169,020 -0.13(-5.56%)
Nov 25, 2022 2.396 2.475 2.307 2.317 110,674 -0.11(-4.49%)
Nov 23, 2022 2.326 2.486 2.326 2.425 145,267 +0.03(+1.24%)
Nov 22, 2022 2.346 2.416 2.307 2.396 127,089 +0.02(+0.83%)
Nov 21, 2022 2.465 2.475 2.297 2.376 143,829 -0.07(-2.83%)
Nov 18, 2022 2.465 2.465 2.336 2.445 165,352 +0.07(+2.92%)
Nov 17, 2022 2.445 2.505 2.360 2.376 215,767 -0.09(-3.61%)
Nov 16, 2022 2.614 2.792 2.465 2.465 448,703 -0.27(-9.78%)
Nov 15, 2022 2.525 3.217 2.496 2.732 3,384,174 +0.33(+13.58%)
Nov 14, 2022 2.465 2.515 2.366 2.406 165,960 -0.13(-5.08%)
Nov 11, 2022 2.425 2.673 2.336 2.534 639,394 +0.19(+8.02%)
Nov 10, 2022 2.297 2.398 2.267 2.346 192,639 +0.15(+6.76%)
Nov 09, 2022 2.485 2.494 2.178 2.198 316,729 -0.31(-12.25%)
Nov 08, 2022 2.445 2.619 2.389 2.505 338,428 +0.09(+3.69%)
Nov 07, 2022 2.525 2.633 2.406 2.416 402,801 -0.08(-3.17%)
Nov 04, 2022 2.534 2.564 2.337 2.495 363,146 +0.08(+3.28%)
Nov 03, 2022 2.317 2.416 2.247 2.416 172,862 +0.09(+3.83%)
Nov 02, 2022 2.515 2.525 2.326 2.326 229,822 -0.18(-7.11%)
Nov 01, 2022 2.495 2.554 2.406 2.505 243,282 +0.09(+3.69%)
Oct 31, 2022 2.406 2.594 2.396 2.416 252,916 -0.06(-2.40%)
Oct 28, 2022 2.614 2.614 2.406 2.475 323,536 -0.11(-4.21%)
Oct 27, 2022 2.653 2.712 2.495 2.584 156,458 -0.09(-3.33%)
Oct 26, 2022 2.485 2.871 2.485 2.673 513,682 +0.18(+7.14%)
Oct 25, 2022 2.406 2.703 2.386 2.495 394,748 +0.08(+3.28%)
Oct 24, 2022 2.732 2.732 2.336 2.416 578,800 -0.34(-12.23%)
Oct 21, 2022 2.871 2.911 2.723 2.752 356,443 -0.18(-6.08%)
Oct 20, 2022 2.970 3.069 2.802 2.930 274,061 +0.01(+0.34%)
Oct 19, 2022 2.960 3.029 2.802 2.921 236,249 -0.14(-4.53%)
Oct 18, 2022 3.019 3.089 2.851 3.059 515,660 +0.09(+3.00%)
Oct 17, 2022 2.911 3.019 2.782 2.970 534,532 +0.10(+3.45%)
Oct 14, 2022 2.891 3.277 2.723 2.871 2,038,852 +0.00(+0.00%)
Oct 13, 2022 2.871 2.960 2.723 2.871 425,994 -0.11(-3.65%)
Oct 12, 2022 2.871 3.198 2.871 2.980 481,634 +0.08(+2.73%)
Oct 11, 2022 2.841 3.416 2.693 2.901 1,587,607 +0.06(+2.09%)
Oct 10, 2022 3.465 3.526 2.673 2.841 909,004 -0.59(-17.29%)
Oct 07, 2022 3.673 3.863 3.392 3.435 591,539 -0.41(-10.57%)
Oct 06, 2022 3.752 4.594 3.643 3.841 2,701,599 +0.19(+5.15%)
Oct 05, 2022 3.574 3.663 3.376 3.653 240,744 +0.08(+2.22%)
Oct 04, 2022 3.465 3.663 3.267 3.574 630,447 +0.20(+5.87%)
Oct 03, 2022 3.564 3.614 3.285 3.376 596,519 -0.19(-5.28%)
Sep 30, 2022 3.881 4.009 3.564 3.564 494,085 -0.33(-8.40%)
Sep 29, 2022 3.960 4.039 3.673 3.891 752,521 -0.07(-1.75%)
Sep 28, 2022 3.930 4.109 3.831 3.960 800,871 +0.03(+0.76%)
Sep 27, 2022 4.059 4.267 3.920 3.930 816,018 -0.08(-1.98%)
Sep 26, 2022 4.584 4.742 4.010 4.010 955,502 -0.42(-9.40%)
Sep 23, 2022 4.673 4.811 4.099 4.425 1,371,050 -0.23(-4.89%)
Sep 22, 2022 5.128 5.227 4.633 4.653 893,323 -0.52(-10.13%)
Sep 21, 2022 5.227 5.544 5.009 5.178 1,356,374 -0.02(-0.38%)
Sep 20, 2022 5.702 5.722 5.197 5.197 932,125 -0.54(-9.48%)
Sep 19, 2022 5.752 5.978 5.425 5.742 1,057,898 -0.12(-2.03%)
Sep 16, 2022 6.049 6.574 5.504 5.861 2,515,822 -0.41(-6.48%)
Sep 15, 2022 6.356 8.197 5.989 6.267 22,022,186 +0.06(+0.96%)
Sep 14, 2022 5.029 7.277 4.970 6.207 13,012,842 +1.10(+21.51%)
Sep 13, 2022 5.306 5.811 5.040 5.108 2,642,157 -0.83(-14.00%)
Sep 12, 2022 5.118 6.296 4.970 5.940 6,276,334 +0.90(+17.88%)
Sep 09, 2022 5.108 5.316 4.919 5.039 1,290,031 -0.02(-0.39%)
Sep 08, 2022 5.118 5.405 4.950 5.059 751,693 -0.14(-2.67%)
Sep 07, 2022 5.049 5.683 4.782 5.197 1,813,023 +0.05(+0.96%)
Sep 06, 2022 5.455 5.544 4.801 5.148 1,283,622 -0.61(-10.65%)
Sep 02, 2022 6.257 6.524 5.554 5.762 1,563,006 -0.70(-10.87%)
Sep 01, 2022 6.960 7.019 6.059 6.465 3,443,204 -1.23(-15.96%)
Aug 31, 2022 5.811 8.712 5.346 7.692 16,563,995 +1.92(+33.28%)
Aug 30, 2022 6.643 6.643 5.515 5.772 1,642,104 -0.32(-5.20%)
Aug 29, 2022 6.059 6.702 6.019 6.088 2,128,049 -0.19(-3.00%)
Aug 26, 2022 8.227 8.227 5.940 6.277 8,254,127 -1.17(-15.69%)
Aug 25, 2022 10.42 10.64 7.395 7.445 5,214,042 -3.05(-29.06%)
Aug 24, 2022 10.79 11.21 10.08 10.49 1,092,775 -0.16(-1.49%)
Aug 23, 2022 10.85 11.57 10.30 10.65 2,238,064 -0.35(-3.15%)
Aug 22, 2022 11.87 12.47 10.57 11.00 2,218,456 -1.87(-14.54%)
Aug 19, 2022 12.83 14.74 12.19 12.87 5,835,218 -0.62(-4.62%)
Aug 18, 2022 11.88 15.29 10.06 13.49 10,589,794 +0.85(+6.73%)
Aug 17, 2022 14.36 15.57 11.45 12.64 6,683,613 -1.23(-8.85%)
Aug 16, 2022 20.68 21.78 13.07 13.87 26,711,418 -3.68(-20.98%)
Aug 15, 2022 9.692 18.31 9.158 17.55 77,550,392 +9.41(+115.69%)
Aug 12, 2022 10.20 10.20 7.950 8.138 4,225,691 -2.65(-24.59%)
Aug 11, 2022 11.71 11.85 10.50 10.79 4,448,044 -1.39(-11.38%)
Aug 10, 2022 13.03 14.06 9.989 12.18 16,652,980 -0.02(-0.16%)
Aug 09, 2022 84.45 89.07 11.59 12.20 11,433,526 -103.63(-89.47%)
Aug 08, 2022 231.89 247.44 85.44 115.83 953,893 +19.80(+20.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.