Meg Energy Corp Stock Price History
| MEG Stock | CAD 24.90 0.08 0.32% |
Below is the normalized historical share price chart for MEG Energy Corp extending back to July 29, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of MEG Energy stands at 24.90, as last reported on the 28th of March, with the highest price reaching 24.96 and the lowest price hitting 24.62 during the day.
If you're considering investing in MEG Stock, it is important to understand the factors that can impact its price. As of now, MEG Stock is very steady. MEG Energy Corp has Sharpe Ratio of 0.0733, which conveys that the firm had a 0.0733 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for MEG Energy, which you can use to evaluate the volatility of the firm. Please verify MEG Energy's risk adjusted performance of 0.0813, and Mean Deviation of 1.74 to check out if the risk estimate we provide is consistent with the expected return of 0.18%.
At this time, MEG Energy's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 28th of March 2025, Common Stock is likely to grow to about 5.6 B, while Common Stock Shares Outstanding is likely to drop about 257.7 M. . At this time, MEG Energy's Price To Operating Cash Flows Ratio is very stable compared to the past year. As of the 28th of March 2025, Price To Free Cash Flows Ratio is likely to grow to 8.26, while Price To Sales Ratio is likely to drop 1.03. MEG Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 25.5261 | 50 Day MA 23.5314 | Beta 2.825 |
MEG |
Sharpe Ratio = 0.0733
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | MEG | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.44 actual daily | 21 79% of assets are more volatile |
Expected Return
| 0.18 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average MEG Energy is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of MEG Energy by adding it to a well-diversified portfolio.
Price Book 1.4221 | Enterprise Value Ebitda 5.3028 | Price Sales 1.2575 | Shares Float 255.6 M | Dividend Share 0.2 |
MEG Energy Stock Price History Chart
There are several ways to analyze MEG Stock price data. The simplest method is using a basic MEG candlestick price chart, which shows MEG Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 25, 2025 | 25.27 |
| Lowest Price | March 3, 2025 | 20.53 |
MEG Energy March 28, 2025 Stock Price Synopsis
Various analyses of MEG Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell MEG Stock. It can be used to describe the percentage change in the price of MEG Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of MEG Stock.| MEG Energy Price Action Indicator | 0.07 | |
| MEG Energy Price Rate Of Daily Change | 1.00 | |
| MEG Energy Accumulation Distribution | 17,842 | |
| MEG Energy Price Daily Balance Of Power | (0.24) |
MEG Energy March 28, 2025 Stock Price Analysis
MEG Stock Price History Data
The price series of MEG Energy for the period between Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 4.74 with a coefficient of variation of 4.29. The daily prices for the period are spread out with arithmetic mean of 23.49. The median price for the last 90 days is 23.61. The company issued dividends to stockholders on 2025-03-20.| Open | High | Low | Close | Volume | ||
| 03/28/2025 | 24.90 | 24.96 | 24.62 | 24.90 | 1,309,780 | |
| 03/27/2025 | 25.12 | 25.25 | 24.75 | 24.98 | 1,808,581 | |
| 03/26/2025 | 25.42 | 25.59 | 25.09 | 25.23 | 1,762,840 | |
| 03/25/2025 | 25.16 | 25.48 | 25.09 | 25.27 | 1,613,214 | |
| 03/24/2025 | 24.89 | 25.18 | 24.56 | 25.14 | 1,869,778 | |
| 03/21/2025 | 24.57 | 24.86 | 24.50 | 24.85 | 2,294,711 | |
| 03/20/2025 | 24.65 | 25.04 | 24.53 | 24.83 | 2,211,209 | |
| 03/19/2025 | 24.15 | 24.96 | 24.10 | 24.87 | 2,658,600 | |
| 03/18/2025 | 24.54 | 24.73 | 24.36 | 24.50 | 2,376,100 | |
| 03/17/2025 | 24.25 | 24.55 | 24.08 | 24.49 | 2,163,900 | |
| 03/14/2025 | 23.68 | 24.23 | 23.49 | 24.09 | 2,441,400 | |
| 03/13/2025 | 23.49 | 23.80 | 23.25 | 23.54 | 2,281,900 | |
| 03/12/2025 | 23.10 | 23.79 | 22.91 | 23.63 | 3,463,700 | |
| 03/11/2025 | 22.75 | 23.12 | 22.40 | 22.78 | 2,782,100 | |
| 03/10/2025 | 22.54 | 22.96 | 22.24 | 22.61 | 3,247,600 | |
| 03/07/2025 | 22.04 | 22.90 | 21.97 | 22.68 | 2,988,800 | |
| 03/06/2025 | 21.06 | 21.91 | 20.97 | 21.82 | 3,993,300 | |
| 03/05/2025 | 20.37 | 21.36 | 20.37 | 21.15 | 4,446,600 | |
| 03/04/2025 | 19.92 | 21.16 | 19.69 | 20.68 | 4,836,900 | |
| 03/03/2025 | 22.60 | 22.60 | 20.35 | 20.53 | 5,279,600 | |
| 02/28/2025 | 21.41 | 22.93 | 21.34 | 22.43 | 19,521,900 | |
| 02/27/2025 | 22.89 | 23.13 | 22.47 | 22.86 | 2,617,700 | |
| 02/26/2025 | 22.61 | 22.79 | 22.31 | 22.75 | 2,342,400 | |
| 02/25/2025 | 22.57 | 22.58 | 21.80 | 22.48 | 2,433,200 | |
| 02/24/2025 | 22.73 | 22.94 | 22.38 | 22.46 | 1,408,000 | |
| 02/21/2025 | 23.85 | 23.85 | 22.52 | 22.57 | 3,570,900 | |
| 02/20/2025 | 23.52 | 23.98 | 23.27 | 23.94 | 1,478,800 | |
| 02/19/2025 | 23.26 | 23.72 | 23.23 | 23.65 | 1,057,800 | |
| 02/18/2025 | 23.12 | 23.33 | 22.74 | 23.17 | 1,613,400 | |
| 02/14/2025 | 23.38 | 23.39 | 22.72 | 22.89 | 1,491,600 | |
| 02/13/2025 | 23.20 | 23.40 | 22.97 | 23.25 | 1,472,100 | |
| 02/12/2025 | 23.61 | 23.98 | 23.21 | 23.28 | 1,997,000 | |
| 02/11/2025 | 23.64 | 24.32 | 23.61 | 23.78 | 1,827,900 | |
| 02/10/2025 | 23.21 | 23.66 | 23.16 | 23.43 | 1,861,300 | |
| 02/07/2025 | 23.16 | 23.42 | 22.87 | 22.93 | 2,589,700 | |
| 02/06/2025 | 23.87 | 23.99 | 22.54 | 22.93 | 2,891,000 | |
| 02/05/2025 | 24.00 | 24.23 | 23.63 | 23.72 | 1,534,300 | |
| 02/04/2025 | 23.11 | 24.43 | 23.05 | 24.08 | 3,138,200 | |
| 02/03/2025 | 23.09 | 24.09 | 22.89 | 23.30 | 3,716,600 | |
| 01/31/2025 | 23.97 | 24.23 | 23.51 | 23.73 | 2,780,600 | |
| 01/30/2025 | 23.99 | 24.14 | 23.21 | 23.86 | 2,411,600 | |
| 01/29/2025 | 23.25 | 24.34 | 23.13 | 24.10 | 2,229,200 | |
| 01/28/2025 | 23.32 | 23.41 | 22.89 | 23.28 | 2,408,800 | |
| 01/27/2025 | 23.28 | 23.46 | 22.95 | 23.20 | 1,988,400 | |
| 01/24/2025 | 23.65 | 23.79 | 23.28 | 23.47 | 1,604,800 | |
| 01/23/2025 | 23.93 | 24.39 | 23.58 | 23.69 | 2,084,800 | |
| 01/22/2025 | 23.91 | 24.37 | 23.64 | 24.01 | 2,478,700 | |
| 01/21/2025 | 24.14 | 24.26 | 23.65 | 23.93 | 2,703,500 | |
| 01/20/2025 | 23.56 | 25.04 | 23.56 | 24.98 | 2,230,100 | |
| 01/17/2025 | 23.04 | 23.62 | 22.80 | 23.51 | 2,816,500 | |
| 01/16/2025 | 23.71 | 23.78 | 22.94 | 23.14 | 2,561,300 | |
| 01/15/2025 | 23.70 | 24.16 | 23.56 | 23.90 | 2,029,800 | |
| 01/14/2025 | 23.60 | 23.76 | 23.24 | 23.62 | 2,358,400 | |
| 01/13/2025 | 25.12 | 25.57 | 23.56 | 23.61 | 4,742,800 | |
| 01/10/2025 | 24.93 | 25.79 | 24.90 | 25.00 | 3,127,100 | |
| 01/09/2025 | 24.12 | 24.58 | 24.12 | 24.54 | 793,300 | |
| 01/08/2025 | 24.56 | 24.63 | 23.86 | 24.16 | 2,001,800 | |
| 01/07/2025 | 24.24 | 24.76 | 24.13 | 24.58 | 1,966,200 | |
| 01/06/2025 | 23.91 | 24.66 | 23.91 | 24.08 | 2,216,900 | |
| 01/03/2025 | 23.99 | 24.04 | 23.56 | 23.74 | 2,285,000 | |
| 01/02/2025 | 23.84 | 24.16 | 23.62 | 23.89 | 1,654,800 |
About MEG Energy Stock history
MEG Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for MEG is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in MEG Energy Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing MEG Energy stock prices may prove useful in developing a viable investing in MEG Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 260.2 M | 257.7 M | |
| Net Income Applicable To Common Shares | 1 B | 1.1 B |
MEG Energy Quarterly Net Working Capital |
|
MEG Energy Stock Technical Analysis
MEG Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Center Now
Portfolio CenterAll portfolio management and optimization tools to improve performance of your portfolios |
| All Next | Launch Module |
MEG Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for MEG Energy's price direction in advance. Along with the technical and fundamental analysis of MEG Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of MEG to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0813 | |||
| Jensen Alpha | 0.2232 | |||
| Total Risk Alpha | 0.2795 | |||
| Sortino Ratio | 0.083 | |||
| Treynor Ratio | 0.2935 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in MEG Stock
MEG Energy financial ratios help investors to determine whether MEG Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in MEG with respect to the benefits of owning MEG Energy security.