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 (%)
Oct 31, 2023 0.8400 0.8900 0.7201 0.8770 107,261 +0.03(+3.18%)
Oct 30, 2023 0.8800 0.8800 0.8200 0.8500 63,605 -0.04(-4.49%)
Oct 27, 2023 0.8900 0.9200 0.8600 0.8900 70,728 -0.03(-3.26%)
Oct 26, 2023 0.8800 0.9200 0.8600 0.9200 58,316 +0.04(+3.95%)
Oct 25, 2023 0.9200 0.9200 0.8600 0.8850 49,430 -0.03(-2.97%)
Oct 24, 2023 0.9080 0.9202 0.8701 0.9121 76,240 +0.02(+2.48%)
Oct 23, 2023 0.9188 0.9203 0.8700 0.8900 117,148 -0.04(-4.30%)
Oct 20, 2023 0.9200 0.9500 0.8900 0.9300 147,101 -0.03(-3.12%)
Oct 19, 2023 0.9600 1.010 0.9103 0.9600 253,606 -0.02(-1.62%)
Oct 18, 2023 0.9900 1.000 0.9500 0.9758 175,492 -0.02(-2.41%)
Oct 17, 2023 0.9850 1.010 0.9700 0.9999 125,294 -0.00(-0.01%)
Oct 16, 2023 1.000 1.000 0.9700 1.000 53,584 +0.00(+0.00%)
Oct 13, 2023 1.010 1.010 0.9700 1.000 126,877 +0.01(+1.01%)
Oct 12, 2023 0.9900 1.010 0.9801 0.9900 107,149 -0.04(-3.85%)
Oct 11, 2023 1.010 1.030 0.9801 1.030 171,381 +0.03(+2.97%)
Oct 10, 2023 0.9900 1.030 0.9802 0.9999 170,159 -0.01(-0.97%)
Oct 09, 2023 1.040 1.040 0.9801 1.010 211,077 -0.03(-2.87%)
Oct 06, 2023 1.059 1.089 0.9999 1.040 261,871 -0.04(-3.67%)
Oct 05, 2023 1.119 1.139 0.9902 1.079 204,584 -0.03(-2.68%)
Oct 04, 2023 1.178 1.178 1.099 1.109 73,693 -0.04(-3.45%)
Oct 03, 2023 1.139 1.178 1.139 1.148 28,966 -0.05(-4.13%)
Oct 02, 2023 1.139 1.208 1.139 1.198 28,527 +0.05(+4.31%)
Sep 29, 2023 1.188 1.218 1.140 1.148 41,344 -0.04(-3.33%)
Sep 28, 2023 1.168 1.208 1.139 1.188 52,094 +0.02(+1.69%)
Sep 27, 2023 1.139 1.228 1.139 1.168 46,015 +0.00(+0.00%)
Sep 26, 2023 1.158 1.178 1.132 1.168 30,682 +0.00(+0.00%)
Sep 25, 2023 1.168 1.168 1.139 1.168 40,879 +0.01(+0.85%)
Sep 22, 2023 1.238 1.238 1.158 1.158 27,517 -0.02(-1.68%)
Sep 21, 2023 1.188 1.208 1.178 1.178 34,382 -0.03(-2.46%)
Sep 20, 2023 1.208 1.236 1.208 1.208 13,229 -0.02(-1.61%)
Sep 19, 2023 1.238 1.267 1.198 1.228 28,259 +0.00(+0.00%)
Sep 18, 2023 1.247 1.247 1.198 1.228 36,013 -0.03(-2.36%)
Sep 15, 2023 1.238 1.257 1.189 1.257 91,046 -0.01(-0.78%)
Sep 14, 2023 1.267 1.287 1.188 1.267 298,251 +0.00(+0.00%)
Sep 13, 2023 1.297 1.317 1.109 1.267 729,125 +0.08(+6.67%)
Sep 12, 2023 1.178 1.238 1.154 1.188 43,766 +0.00(+0.42%)
Sep 11, 2023 1.158 1.257 1.099 1.183 52,438 +0.00(+0.42%)
Sep 08, 2023 1.237 1.267 1.149 1.178 99,131 -0.04(-3.25%)
Sep 07, 2023 1.238 1.307 1.218 1.218 113,397 -0.04(-3.15%)
Sep 06, 2023 1.198 1.317 1.198 1.257 66,401 +0.04(+3.25%)
Sep 05, 2023 1.247 1.277 1.198 1.218 73,303 -0.07(-5.38%)
Sep 01, 2023 1.208 1.307 1.203 1.287 133,414 +0.11(+9.24%)
Aug 31, 2023 1.247 1.307 1.158 1.178 92,969 -0.06(-4.80%)
Aug 30, 2023 1.228 1.277 1.228 1.238 50,723 -0.03(-2.34%)
Aug 29, 2023 1.297 1.297 1.238 1.267 48,556 -0.01(-0.78%)
Aug 28, 2023 1.247 1.307 1.218 1.277 87,404 +0.01(+0.78%)
Aug 25, 2023 1.287 1.327 1.247 1.267 74,160 -0.06(-4.48%)
Aug 24, 2023 1.287 1.337 1.287 1.327 48,788 +0.03(+2.29%)
Aug 23, 2023 1.327 1.376 1.297 1.297 103,185 -0.01(-0.77%)
Aug 22, 2023 1.287 1.465 1.287 1.307 612,902 +0.02(+1.55%)
Aug 21, 2023 1.307 1.327 1.287 1.287 31,490 -0.04(-2.99%)
Aug 18, 2023 1.287 1.376 1.267 1.327 203,911 +0.02(+1.52%)
Aug 17, 2023 1.317 1.346 1.287 1.307 48,698 -0.03(-2.22%)
Aug 16, 2023 1.327 1.391 1.317 1.337 62,544 -0.03(-2.17%)
Aug 15, 2023 1.386 1.406 1.317 1.366 156,093 -0.07(-4.83%)
Aug 14, 2023 1.228 1.455 1.228 1.435 448,371 +0.20(+16.00%)
Aug 11, 2023 1.277 1.307 1.238 1.238 136,921 -0.06(-4.58%)
Aug 10, 2023 1.327 1.366 1.268 1.297 54,086 -0.04(-2.96%)
Aug 09, 2023 1.346 1.356 1.297 1.337 52,356 -0.01(-0.74%)
Aug 08, 2023 1.396 1.416 1.346 1.346 107,116 -0.07(-4.90%)
Aug 07, 2023 1.455 1.515 1.396 1.416 109,186 -0.04(-2.72%)
Aug 04, 2023 1.455 1.505 1.455 1.455 55,641 -0.04(-2.65%)
Aug 03, 2023 1.455 1.495 1.416 1.495 83,450 +0.03(+2.03%)
Aug 02, 2023 1.485 1.515 1.416 1.465 103,773 +0.01(+0.68%)
Aug 01, 2023 1.515 1.544 1.435 1.455 157,124 -0.08(-5.16%)
Jul 31, 2023 1.584 1.604 1.515 1.534 103,398 -0.03(-2.07%)
Jul 28, 2023 1.544 1.584 1.485 1.567 149,617 +0.06(+4.12%)
Jul 27, 2023 1.554 1.554 1.505 1.505 56,294 -0.05(-3.18%)
Jul 26, 2023 1.515 1.574 1.515 1.554 57,095 +0.00(+0.00%)
Jul 25, 2023 1.534 1.564 1.505 1.554 93,938 +0.04(+2.61%)
Jul 24, 2023 1.554 1.577 1.505 1.515 107,482 -0.05(-3.16%)
Jul 21, 2023 1.604 1.633 1.534 1.564 145,714 -0.04(-2.47%)
Jul 20, 2023 1.614 1.663 1.584 1.604 234,061 -0.06(-3.57%)
Jul 19, 2023 1.604 1.743 1.594 1.663 424,871 +0.05(+3.07%)
Jul 18, 2023 1.584 1.633 1.574 1.614 87,330 +0.01(+0.62%)
Jul 17, 2023 1.564 1.624 1.554 1.604 104,596 +0.01(+0.62%)
Jul 14, 2023 1.594 1.653 1.594 1.594 174,840 -0.02(-1.23%)
Jul 13, 2023 1.683 1.762 1.564 1.614 569,908 -0.03(-1.81%)
Jul 12, 2023 1.762 1.762 1.614 1.643 191,712 -0.09(-5.14%)
Jul 11, 2023 1.713 1.792 1.683 1.732 325,258 +0.02(+1.14%)
Jul 10, 2023 1.624 1.762 1.614 1.713 408,631 +0.04(+2.38%)
Jul 07, 2023 1.663 1.683 1.614 1.673 250,144 +0.02(+1.20%)
Jul 06, 2023 1.614 1.683 1.574 1.653 214,683 +0.01(+0.61%)
Jul 05, 2023 1.653 1.683 1.554 1.643 195,168 -0.05(-2.93%)
Jul 03, 2023 1.703 1.752 1.604 1.693 263,578 -0.02(-1.16%)
Jun 30, 2023 1.772 1.921 1.651 1.713 566,023 +0.00(+0.00%)
Jun 29, 2023 1.703 1.921 1.673 1.713 1,285,303 +0.02(+1.17%)
Jun 28, 2023 1.683 1.703 1.614 1.693 120,956 +0.03(+1.76%)
Jun 27, 2023 1.663 1.693 1.594 1.664 97,077 +0.03(+1.54%)
Jun 26, 2023 1.643 1.683 1.537 1.638 169,751 +0.01(+0.39%)
Jun 23, 2023 1.584 1.683 1.584 1.632 55,908 +0.02(+1.13%)
Jun 22, 2023 1.653 1.693 1.602 1.614 161,129 -0.06(-3.55%)
Jun 21, 2023 1.624 1.683 1.594 1.673 183,507 +0.03(+1.81%)
Jun 20, 2023 1.713 1.767 1.633 1.643 286,567 -0.08(-4.60%)
Jun 16, 2023 1.713 1.761 1.673 1.723 492,658 +0.01(+0.58%)
Jun 15, 2023 1.782 1.782 1.713 1.713 186,747 -0.56(-24.78%)
May 08, 2023 2.109 2.821 2.030 2.277 6,558,018 +0.49(+27.07%)
May 05, 2023 1.970 2.089 1.782 1.792 1,022,667 -0.23(-11.27%)
May 04, 2023 2.257 2.425 1.892 2.020 1,843,503 -0.24(-10.53%)
May 03, 2023 2.198 2.703 2.138 2.257 3,886,213 +0.07(+3.17%)
May 02, 2023 2.307 2.792 2.099 2.188 2,823,816 -0.29(-11.60%)
May 01, 2023 2.940 3.188 2.277 2.475 8,129,961 -1.48(-37.50%)
Apr 28, 2023 4.138 5.811 2.792 3.960 102,244,376 +3.04(+331.03%)
Apr 27, 2023 0.9900 1.059 0.8811 0.9187 8,697,249 -0.07(-7.20%)
Apr 26, 2023 1.030 1.049 0.9900 0.9900 78,817 -0.03(-3.36%)
Apr 25, 2023 1.119 1.139 0.9900 1.024 162,570 -0.08(-7.61%)
Apr 24, 2023 1.139 1.171 1.069 1.109 111,573 -0.04(-3.45%)
Apr 21, 2023 1.257 1.277 1.143 1.148 281,956 -0.09(-7.20%)
Apr 20, 2023 1.287 1.296 1.221 1.238 62,873 -0.03(-2.34%)
Apr 19, 2023 1.346 1.346 1.257 1.267 73,708 -0.06(-4.48%)
Apr 18, 2023 1.327 1.376 1.297 1.327 150,559 +0.01(+0.75%)
Apr 17, 2023 1.327 1.376 1.307 1.317 42,361 -0.01(-0.75%)
Apr 14, 2023 1.346 1.393 1.297 1.327 99,303 -0.06(-4.29%)
Apr 13, 2023 1.376 1.426 1.346 1.386 93,927 +0.04(+2.94%)
Apr 12, 2023 1.445 1.515 1.337 1.346 103,613 -0.10(-6.85%)
Apr 11, 2023 1.327 1.564 1.317 1.445 411,761 +0.10(+7.35%)
Apr 10, 2023 1.287 1.386 1.287 1.346 76,707 +0.05(+3.82%)
Apr 06, 2023 1.327 1.346 1.287 1.297 82,304 -0.01(-0.76%)
Apr 05, 2023 1.356 1.366 1.287 1.307 118,361 -0.08(-6.05%)
Apr 04, 2023 1.396 1.435 1.346 1.391 72,990 -0.03(-2.43%)
Apr 03, 2023 1.574 1.574 1.396 1.426 117,803 -0.08(-5.26%)
Mar 31, 2023 1.574 1.574 1.485 1.505 89,850 -0.01(-0.65%)
Mar 30, 2023 1.564 1.584 1.515 1.515 68,438 -0.07(-4.38%)
Mar 29, 2023 1.564 1.742 1.554 1.584 280,006 +0.00(+0.00%)
Mar 28, 2023 1.564 1.584 1.512 1.584 44,278 +0.00(+0.00%)
Mar 27, 2023 1.505 1.606 1.495 1.584 59,388 +0.12(+8.11%)
Mar 24, 2023 1.544 1.574 1.435 1.465 84,126 -0.09(-5.73%)
Mar 23, 2023 1.584 1.633 1.554 1.554 45,133 -0.03(-1.88%)
Mar 22, 2023 1.554 1.594 1.537 1.584 55,503 +0.00(+0.00%)
Mar 21, 2023 1.564 1.604 1.465 1.584 169,817 +0.05(+3.23%)
Mar 20, 2023 1.594 1.624 1.505 1.534 86,077 -0.07(-4.32%)
Mar 17, 2023 1.693 1.693 1.564 1.604 47,688 -0.05(-2.99%)
Mar 16, 2023 1.614 1.703 1.604 1.653 178,008 -0.03(-1.76%)
Mar 15, 2023 1.594 1.683 1.584 1.683 135,566 +0.00(+0.00%)
Mar 14, 2023 1.624 1.778 1.554 1.683 298,730 +0.13(+8.28%)
Mar 13, 2023 1.554 1.624 1.535 1.554 105,400 -0.07(-4.27%)
Mar 10, 2023 1.584 1.693 1.538 1.624 77,540 -0.01(-0.61%)
Mar 09, 2023 1.792 1.806 1.633 1.633 111,539 -0.17(-9.34%)
Mar 08, 2023 1.752 1.841 1.693 1.802 172,703 +0.14(+8.33%)
Mar 07, 2023 1.782 1.841 1.663 1.663 134,577 -0.12(-6.67%)
Mar 06, 2023 1.841 1.841 1.713 1.782 52,527 -0.03(-1.64%)
Mar 03, 2023 1.752 1.831 1.723 1.812 77,524 +0.06(+3.39%)
Mar 02, 2023 1.782 1.831 1.689 1.752 145,506 -0.03(-1.67%)
Mar 01, 2023 1.732 1.861 1.723 1.782 91,676 +0.03(+1.69%)
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 1,704,882 -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 1,978,771 +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%)
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.