Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	65.85	64.25	64.99	64.74	80600.0	64.74
2021-02-12	65.92	65.06	65.6	65.64	57000.0	65.64
2021-02-11	66.28	65.12	66.0	65.92	61200.0	65.92
2021-02-10	65.98	64.87	65.47	65.73	67700.0	65.73
2021-02-09	65.52	64.12	64.7	65.16	61600.0	65.16
2021-02-08	65.65	64.03	65.62	65.17	65600.0	65.17
2021-02-05	66.38	65.1	65.87	65.35	70400.0	65.35
2021-02-04	65.1	63.6	63.97	65.05	77100.0	65.05
2021-02-03	64.44	63.82	64.26	64.24	116100.0	64.24
2021-02-02	65.55	64.28	64.7	64.73	50600.0	64.73
2021-02-01	64.52	63.0	64.36	64.21	82100.0	64.21
2021-01-29	65.41	63.54	64.21	63.68	84100.0	63.68
2021-01-28	65.99	63.06	64.3	64.55	127700.0	64.55
2021-01-27	65.62	63.35	64.55	63.61	134400.0	63.61
2021-01-26	67.84	65.49	66.89	65.77	70600.0	65.77
2021-01-25	67.26	65.04	65.4	66.83	86800.0	66.83
2021-01-22	66.58	65.2	66.58	65.95	85000.0	65.95
2021-01-21	66.27	65.25	66.0	65.88	67000.0	65.88
2021-01-20	66.42	65.4	66.0	66.05	60800.0	66.05
2021-01-19	67.37	66.12	67.37	66.27	81400.0	66.27
2021-01-15	67.44	65.75	66.55	67.29	72500.0	67.29
2021-01-14	68.03	66.36	68.03	66.63	72500.0	66.63
2021-01-13	68.0	66.94	67.84	67.53	61200.0	67.53
2021-01-12	68.72	66.27	68.72	67.17	95900.0	67.17
2021-01-11	68.08	67.08	67.98	67.85	78400.0	67.85
2021-01-08	69.28	67.53	68.69	68.56	69300.0	68.56
2021-01-07	70.8	68.12	70.8	68.18	176800.0	68.18
2021-01-06	71.22	67.87	68.84	70.82	129100.0	70.82
2021-01-05	68.11	66.8	68.06	67.58	112300.0	67.58
2021-01-04	70.83	67.6	70.83	67.93	112900.0	67.93
2020-12-31	70.18	69.2	69.44	70.03	62600.0	70.03
2020-12-30	70.06	68.8	69.39	69.48	51200.0	69.48
2020-12-29	70.5	69.01	70.28	69.38	77300.0	69.38
2020-12-28	70.85	69.3	70.85	70.15	63500.0	70.15
2020-12-24	69.73	68.33	69.26	69.44	24300.0	69.44
2020-12-23	70.24	68.48	69.68	68.7	69400.0	68.7
2020-12-22	69.99	68.49	69.04	69.05	89400.0	69.05
2020-12-21	70.75	68.46	69.98	69.21	85800.0	69.21
2020-12-18	73.12	70.12	73.0	71.24	485500.0	71.24
2020-12-17	73.13	71.61	72.03	72.58	82300.0	72.58
2020-12-16	73.95	71.14	73.0	71.66	106400.0	71.66
2020-12-15	73.46	70.75	71.77	72.92	172100.0	72.92
2020-12-14	73.15	70.87	71.23	70.89	81600.0	70.89
2020-12-11	71.35	69.15	69.71	71.0	87600.0	71.0
2020-12-10	70.47	69.18	70.25	69.96	112600.0	69.96
2020-12-09	71.3	70.01	71.22	70.45	120800.0	70.45
2020-12-08	71.11	70.04	70.56	70.74	101800.0	70.74
2020-12-07	71.87	70.14	70.36	71.06	65700.0	71.06
2020-12-04	70.97	70.07	70.25	70.92	70700.0	70.92
2020-12-03	70.44	69.23	70.44	70.0	215100.0	70.0
2020-12-02	70.68	69.47	69.85	70.45	79500.0	70.45
2020-12-01	70.79	69.05	69.25	70.27	78900.0	70.27
2020-11-30	72.03	68.44	72.03	68.67	140500.0	68.67
2020-11-27	71.86	70.28	71.86	70.97	43500.0	70.6
2020-11-25	73.55	71.32	72.21	72.25	145800.0	71.87
2020-11-24	73.39	71.26	72.03	72.78	109600.0	72.4
2020-11-23	71.31	70.01	70.14	71.01	79400.0	70.64
2020-11-20	70.79	68.88	68.95	69.81	72000.0	69.45
2020-11-19	70.7	68.83	70.09	69.87	57700.0	69.51
2020-11-18	73.82	70.01	73.58	70.27	96600.0	69.9
2020-11-17	74.04	71.33	73.16	73.26	112300.0	72.88
2020-11-16	74.49	72.04	72.72	74.14	116200.0	73.75
2020-11-13	72.03	70.48	70.68	71.55	77000.0	71.18
2020-11-12	71.9	69.05	71.43	69.91	67700.0	69.55
2020-11-11	72.61	71.19	72.55	72.16	73400.0	71.78
2020-11-10	73.19	70.78	71.04	72.71	150200.0	72.33
2020-11-09	71.95	67.65	68.61	70.21	131800.0	69.84
2020-11-06	68.36	66.01	67.6	66.51	78600.0	66.16
2020-11-05	68.99	66.8	67.43	67.21	109700.0	66.86
2020-11-04	69.69	66.92	68.51	67.35	57300.0	67.0
2020-11-03	69.87	67.66	68.49	69.32	101200.0	68.96
2020-11-02	67.56	65.45	65.46	67.52	94100.0	67.17
2020-10-30	66.9	64.7	66.9	65.02	142200.0	64.68
2020-10-29	66.21	63.56	64.76	65.1	92800.0	64.76
2020-10-28	67.5	64.77	66.7	64.92	263100.0	64.58
2020-10-27	68.64	67.58	67.97	67.68	99200.0	67.33
2020-10-26	68.5	67.44	68.07	68.15	54500.0	67.79
2020-10-23	69.14	68.42	68.72	68.75	46900.0	68.39
2020-10-22	68.42	67.13	67.53	68.34	66300.0	67.98
2020-10-21	67.73	66.55	66.55	67.44	48000.0	67.09
2020-10-20	67.65	66.37	67.3	66.9	57300.0	66.55
2020-10-19	68.24	66.79	67.81	66.99	67200.0	66.64
2020-10-16	68.26	66.25	66.92	67.65	141700.0	67.3
2020-10-15	67.32	64.99	65.58	66.98	151000.0	66.63
2020-10-14	66.41	65.39	65.79	65.93	98700.0	65.59
2020-10-13	66.54	65.14	66.46	65.9	65000.0	65.56
2020-10-12	67.47	65.91	66.21	67.08	81200.0	66.73
2020-10-09	66.75	65.68	66.75	66.31	58300.0	65.96
2020-10-08	66.81	65.55	65.55	66.51	73000.0	66.16
2020-10-07	65.48	64.5	65.25	65.15	95300.0	64.81
2020-10-06	66.09	63.73	64.43	64.8	170500.0	64.46
2020-10-05	64.19	63.2	63.91	64.11	75000.0	63.78
2020-10-02	64.51	62.55	62.62	63.92	87100.0	63.59
2020-10-01	63.44	62.24	62.65	63.31	83200.0	62.98
2020-09-30	63.37	62.29	63.24	62.66	104700.0	62.33
2020-09-29	63.4	62.0	63.24	62.49	66500.0	62.16
2020-09-28	63.69	62.22	63.08	63.15	104000.0	62.82
2020-09-25	62.84	61.38	61.38	62.82	101400.0	62.49
2020-09-24	62.0	60.17	60.45	61.9	128600.0	61.58
2020-09-23	61.97	60.21	61.49	60.48	245800.0	60.16
2020-09-22	62.0	60.62	61.49	61.66	118900.0	61.34
2020-09-21	61.17	59.7	60.42	61.07	170100.0	60.75
2020-09-18	63.22	60.88	63.22	61.1	273200.0	60.78
2020-09-17	63.36	62.07	63.36	62.48	98600.0	62.15
2020-09-16	64.96	63.39	64.38	63.59	123200.0	63.26
2020-09-15	65.78	63.91	64.56	64.57	103700.0	64.23
2020-09-14	64.35	63.22	63.38	64.01	96800.0	63.68
2020-09-11	63.69	62.45	63.44	62.98	105600.0	62.65
2020-09-10	63.68	62.73	63.68	62.82	102000.0	62.49
2020-09-09	64.31	62.87	63.23	63.71	88900.0	63.38
2020-09-08	64.52	62.75	64.3	62.95	80300.0	62.62
2020-09-04	65.1	63.29	65.1	64.42	63700.0	64.08
2020-09-03	66.1	64.22	65.41	64.61	66900.0	64.27
2020-09-02	66.0	63.68	63.93	65.45	58500.0	65.11
2020-09-01	64.76	63.68	64.69	64.0	64800.0	63.67
2020-08-31	65.78	64.76	65.34	64.99	105800.0	64.65
2020-08-28	65.96	64.81	65.96	65.66	58500.0	64.95
2020-08-27	66.29	65.11	65.49	65.78	52500.0	65.07
2020-08-26	65.73	64.94	65.73	65.35	60000.0	64.64
2020-08-25	66.65	65.55	66.48	66.03	56600.0	65.32
2020-08-24	66.19	64.82	65.84	66.19	74400.0	65.47
2020-08-21	65.58	64.1	65.55	65.41	79800.0	64.7
2020-08-20	66.49	65.27	65.59	65.5	53600.0	64.79
2020-08-19	66.79	65.71	66.25	66.11	54900.0	65.39
2020-08-18	66.54	65.43	66.44	66.0	52900.0	65.29
2020-08-17	67.62	66.3	67.14	66.38	45500.0	65.66
2020-08-14	67.23	65.7	66.31	66.89	47700.0	66.17
2020-08-13	67.37	66.69	67.05	66.97	42900.0	66.25
2020-08-12	68.27	67.26	67.62	67.44	63800.0	66.71
2020-08-11	68.48	66.79	67.99	67.13	78900.0	66.4
2020-08-10	68.34	67.16	67.9	67.96	74800.0	67.22
2020-08-07	67.79	65.53	65.53	67.73	81000.0	67.0
2020-08-06	65.63	63.98	64.37	65.56	56700.0	64.85
2020-08-05	65.85	63.49	65.79	64.15	64300.0	63.46
2020-08-04	65.89	64.51	65.11	65.22	58400.0	64.51
2020-08-03	66.46	64.69	66.46	65.11	57500.0	64.41
2020-07-31	66.42	65.61	66.38	66.33	109500.0	65.61
2020-07-30	66.77	66.07	66.51	66.73	48200.0	66.01
2020-07-29	67.47	66.62	67.09	67.2	98600.0	66.47
2020-07-28	67.89	65.99	66.55	66.53	88500.0	65.81
2020-07-27	66.86	65.51	66.65	66.59	68500.0	65.87
2020-07-24	68.46	66.43	67.17	66.86	61100.0	66.14
2020-07-23	68.0	67.1	67.69	67.5	50700.0	66.77
2020-07-22	67.89	65.42	66.05	67.7	77500.0	66.97
2020-07-21	67.43	66.24	66.29	66.49	57700.0	65.77
2020-07-20	66.9	65.15	66.24	65.8	70000.0	65.09
2020-07-17	66.54	64.42	64.42	66.53	74500.0	65.81
2020-07-16	64.75	63.68	64.1	64.62	89800.0	63.92
2020-07-15	66.09	63.95	65.17	64.04	103900.0	63.35
2020-07-14	64.74	63.58	64.19	64.4	76400.0	63.7
2020-07-13	64.68	63.44	63.99	63.89	99400.0	63.2
2020-07-10	63.85	62.15	62.38	63.66	69200.0	62.97
2020-07-09	63.27	61.01	63.13	62.13	83700.0	61.46
2020-07-08	63.31	62.04	62.72	63.05	100900.0	62.37
2020-07-07	63.66	62.73	63.36	62.93	61100.0	62.25
2020-07-06	65.72	63.71	65.69	64.05	79000.0	63.36
2020-07-02	65.79	64.62	65.4	64.86	58400.0	64.16
2020-07-01	65.13	64.0	64.34	64.51	106400.0	63.81
2020-06-30	64.8	63.6	63.73	64.51	85800.0	63.81
2020-06-29	63.92	62.31	62.88	63.77	76500.0	63.08
2020-06-26	63.12	61.25	62.32	62.03	193600.0	61.36
2020-06-25	62.98	61.35	62.98	62.56	82700.0	61.88
2020-06-24	63.13	61.77	62.77	62.93	139800.0	62.25
2020-06-23	64.49	62.49	64.49	63.42	77000.0	62.73
2020-06-22	64.4	61.34	62.27	63.63	95800.0	62.94
2020-06-19	64.48	62.03	64.06	62.05	225700.0	61.38
2020-06-18	64.25	63.05	63.82	64.13	94500.0	63.44
2020-06-17	64.79	63.01	64.69	64.15	83500.0	63.46
2020-06-16	67.71	64.65	67.09	65.02	94600.0	64.32
2020-06-15	66.29	61.71	62.54	65.15	134800.0	64.45
2020-06-12	65.76	62.0	65.76	63.57	152000.0	62.88
2020-06-11	66.38	63.44	65.59	63.72	131100.0	63.03
2020-06-10	68.82	67.49	67.57	67.55	126100.0	66.82
2020-06-09	68.68	67.1	68.68	68.04	98500.0	67.3
2020-06-08	69.94	68.76	69.31	69.86	105700.0	69.1
2020-06-05	70.33	67.49	67.77	69.05	166800.0	68.3
2020-06-04	67.59	65.45	67.44	66.42	88500.0	65.7
2020-06-03	69.1	67.64	67.69	68.17	118600.0	67.43
2020-06-02	68.02	66.63	66.99	66.94	139500.0	66.22
2020-06-01	68.43	67.13	67.69	67.74	173000.0	67.01
2020-05-29	68.3	65.82	66.41	67.89	159300.0	67.16
2020-05-28	68.86	66.46	67.93	67.54	1300000.0	66.46
2020-05-27	68.24	65.63	68.24	66.79	366700.0	65.72
2020-05-26	67.28	66.24	66.57	66.68	231500.0	65.61
2020-05-22	65.73	63.49	64.54	65.63	149800.0	64.58
2020-05-21	65.4	63.49	64.04	64.24	199200.0	63.21
2020-05-20	64.65	62.16	62.73	64.12	221300.0	63.09
2020-05-19	62.16	60.81	61.73	61.56	134900.0	60.58
2020-05-18	63.16	61.25	62.18	62.76	156100.0	61.76
2020-05-15	60.22	56.47	59.31	59.74	293000.0	58.78
2020-05-14	60.07	57.44	59.1	59.76	225200.0	58.8
2020-05-13	60.27	56.25	56.58	59.74	423000.0	58.78
2020-05-12	61.24	58.75	61.18	58.81	109900.0	57.87
2020-05-11	62.82	60.49	61.88	60.85	112500.0	59.88
2020-05-08	63.0	61.24	62.02	62.55	111700.0	61.55
2020-05-07	61.82	60.04	61.19	60.22	109800.0	59.26
2020-05-06	63.27	59.63	63.11	59.72	90700.0	58.77
2020-05-05	64.73	63.24	64.08	63.44	60000.0	62.43
2020-05-04	63.49	61.68	63.35	62.96	113800.0	61.95
2020-05-01	64.25	61.63	64.0	62.49	109800.0	61.49
2020-04-30	67.49	64.52	67.49	64.66	125300.0	63.63
2020-04-29	70.0	67.63	70.0	68.44	114300.0	67.35
2020-04-28	69.29	67.35	68.8	68.0	143300.0	66.91
2020-04-27	68.69	67.06	67.58	67.7	125200.0	66.62
2020-04-24	67.36	65.21	67.36	66.93	61000.0	65.86
2020-04-23	69.15	65.96	68.2	67.24	76600.0	66.16
2020-04-22	69.18	67.01	68.19	68.25	62500.0	67.16
2020-04-21	67.3	65.73	66.28	66.19	108700.0	65.13
2020-04-20	71.16	67.84	70.95	68.26	83200.0	67.17
2020-04-17	72.9	68.6	70.16	72.31	176400.0	71.15
2020-04-16	70.01	67.0	69.06	68.45	126200.0	67.36
2020-04-15	70.8	67.71	69.46	68.63	119000.0	67.53
2020-04-14	72.24	68.76	71.07	72.24	94800.0	71.08
2020-04-13	70.58	67.0	70.42	68.75	96700.0	67.65
2020-04-09	71.96	68.05	68.05	71.34	123300.0	70.2
2020-04-08	68.49	65.97	67.6	67.81	117000.0	66.73
2020-04-07	70.0	65.25	70.0	66.52	153700.0	65.46
2020-04-06	69.64	65.68	65.68	68.77	152400.0	67.67
2020-04-03	65.73	61.01	64.31	63.66	135400.0	62.64
2020-04-02	65.54	59.05	61.73	64.78	115300.0	63.74
2020-04-01	64.19	60.31	62.72	62.02	149200.0	61.03
2020-03-31	67.14	63.34	67.14	65.47	223300.0	64.42
2020-03-30	68.41	61.34	61.36	67.84	165000.0	66.76
2020-03-27	65.44	60.63	61.63	62.0	154900.0	61.01
2020-03-26	64.84	55.01	55.62	63.79	276800.0	62.77
2020-03-25	56.17	47.19	55.3	54.62	1524300.0	53.75
2020-03-24	61.94	52.09	59.51	55.86	417000.0	54.97
2020-03-23	67.27	55.87	65.7	57.6	202200.0	56.68
2020-03-20	77.66	60.91	76.02	62.37	297700.0	61.37
2020-03-19	79.74	69.05	72.43	76.34	232300.0	75.12
2020-03-18	76.08	63.88	66.23	72.45	208600.0	71.29
2020-03-17	71.65	58.55	58.55	70.65	208600.0	69.52
2020-03-16	64.54	56.81	59.99	57.53	218900.0	56.61
2020-03-13	63.45	54.45	56.17	63.22	185600.0	62.21
2020-03-12	62.32	53.97	62.13	54.09	159000.0	53.23
2020-03-11	67.65	64.0	67.11	65.25	101200.0	64.21
2020-03-10	71.07	65.12	70.09	68.59	97400.0	67.49
2020-03-09	72.32	68.68	70.93	69.44	126300.0	68.33
2020-03-06	75.13	71.31	72.47	74.33	88800.0	73.14
2020-03-05	75.34	72.67	74.64	73.85	75300.0	72.67
2020-03-04	75.96	72.87	72.91	75.89	78200.0	74.68
2020-03-03	75.98	71.8	74.22	72.18	138800.0	71.03
2020-03-02	74.49	71.11	71.45	74.33	114900.0	73.14
2020-02-28	74.41	69.68	74.41	71.34	129500.0	70.2
2020-02-27	79.25	75.34	76.71	75.39	132600.0	74.18
2020-02-26	79.4	77.13	78.3	77.34	131400.0	75.76
2020-02-25	80.6	77.95	79.01	77.95	96000.0	76.35
2020-02-24	80.69	79.14	80.35	79.15	83000.0	77.53
2020-02-21	83.26	80.8	83.26	80.83	107100.0	79.17
2020-02-20	82.08	81.06	81.56	81.51	55200.0	79.84
2020-02-19	82.74	81.61	81.95	81.84	36100.0	80.16
2020-02-18	82.75	81.3	82.0	82.22	40000.0	80.54

名前	MGE Energy Inc
ティッカー	MGEE
国	United States
上場年	nan
セクター	Energy

MGE Energy Incのデータ

MGE Energy Incの基本情報

MGE Energy Incの過去1年の値動き