Meggitt PLC (MEGGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:53AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 19 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 18 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 17 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 16 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 13 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 12 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 11 May 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 700 |
| 10 May 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 60,000 |
| 09 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9,100 |
| 05 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5,000 |
| 03 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 02 May 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 29 Apr 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 3,300 |
| 28 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 27 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 26 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 25 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 22 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 21 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 20 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 19 Apr 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 50,000 |
| 18 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 14 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 13 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 12 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 11 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 08 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 07 Apr 2022 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 15,000 |
| 06 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10,000 |
| 05 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 04 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 01 Apr 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 31 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 30 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 Mar 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4,000 |
| 25 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Mar 2022 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 1,100 |
| 18 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2,200 |
| 14 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
| 09 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 08 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Mar 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 03 Mar 2022 | 10.24 | 10.24 | 9.75 | 9.75 | 9.75 | 7,600 |
| 02 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Mar 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| 17 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,500 |
| 14 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 11 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100,000 |
| 08 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
| 07 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
| 04 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Feb 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 31 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Jan 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 18 Jan 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 200 |
| 14 Jan 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 13 Jan 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 500 |
| 12 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 11 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 10 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 07 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 06 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 05 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 04 Jan 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 |
| 03 Jan 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1,000 |
| 31 Dec 2021 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1,700 |
| 30 Dec 2021 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 29 Dec 2021 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
