Skip to main content

Midwest Energy Emissions Corp (OP: MEEC )

0.7300 -0.0199 (-2.65%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 0.7220 0.7499 0.7200 0.7499 45,630 +0.02(+3.43%)
Oct 07, 2024 0.7260 0.7300 0.7199 0.7250 26,363 -0.01(-1.37%)
Oct 04, 2024 0.7190 0.7495 0.7100 0.7351 61,403 +0.00(+0.35%)
Oct 03, 2024 0.7200 0.7400 0.7000 0.7325 78,996 -0.01(-1.01%)
Oct 02, 2024 0.7250 0.7400 0.7100 0.7400 26,297 +0.01(+1.23%)
Oct 01, 2024 0.7450 0.7450 0.7300 0.7310 200,600 -0.02(-2.30%)
Sep 30, 2024 0.7500 0.7500 0.7400 0.7482 39,500 -0.00(-0.24%)
Sep 27, 2024 0.7400 0.7596 0.7400 0.7500 89,408 +0.01(+1.35%)
Sep 26, 2024 0.7500 0.7500 0.7400 0.7400 10,735 -0.01(-1.33%)
Sep 25, 2024 0.7500 0.7550 0.7450 0.7500 59,854 -0.01(-1.33%)
Sep 24, 2024 0.7640 0.7700 0.7500 0.7601 94,800 -0.00(-0.64%)
Sep 23, 2024 0.7863 0.7875 0.7550 0.7650 57,761 -0.02(-1.92%)
Sep 20, 2024 0.7999 0.8000 0.7250 0.7800 99,655 -0.02(-2.49%)
Sep 19, 2024 0.7900 0.7999 0.7880 0.7999 66,784 +0.01(+1.51%)
Sep 18, 2024 0.7965 0.7965 0.7827 0.7880 26,030 -0.00(-0.51%)
Sep 17, 2024 0.8150 0.8200 0.7900 0.7920 82,807 -0.01(-1.65%)
Sep 16, 2024 0.8052 0.8200 0.8052 0.8053 47,030 +0.00(+0.00%)
Sep 13, 2024 0.8246 0.8300 0.8053 0.8053 74,699 +0.00(+0.10%)
Sep 12, 2024 0.8010 0.8149 0.8010 0.8045 20,793 -0.00(-0.43%)
Sep 11, 2024 0.8244 0.8300 0.8080 0.8080 17,500 -0.01(-1.46%)
Sep 10, 2024 0.8000 0.8350 0.8000 0.8200 47,400 +0.01(+1.23%)
Sep 09, 2024 0.8000 0.8200 0.7983 0.8100 38,950 +0.01(+1.25%)
Sep 06, 2024 0.8190 0.8250 0.7800 0.8000 126,187 -0.02(-2.44%)
Sep 05, 2024 0.7900 0.8200 0.7700 0.8200 305,640 +0.05(+6.49%)
Sep 04, 2024 0.7700 0.7800 0.7700 0.7700 2,850 +0.00(+0.00%)
Sep 03, 2024 0.7600 0.7850 0.7550 0.7700 58,942 -0.01(-1.28%)
Aug 30, 2024 0.7700 0.7800 0.7550 0.7800 52,206 +0.01(+1.30%)
Aug 29, 2024 0.7500 0.7799 0.7500 0.7700 48,279 +0.02(+2.67%)
Aug 28, 2024 0.7750 0.7750 0.7300 0.7500 37,877 -0.04(-4.46%)
Aug 27, 2024 0.7588 0.7850 0.7250 0.7850 186,016 +0.01(+0.64%)
Aug 26, 2024 0.8150 0.8150 0.7550 0.7800 31,545 -0.04(-4.53%)
Aug 23, 2024 0.8200 0.8300 0.7900 0.8170 64,370 -0.01(-1.57%)
Aug 22, 2024 0.7401 0.8830 0.7400 0.8300 187,657 +0.05(+6.36%)
Aug 21, 2024 0.7350 0.7804 0.7301 0.7804 97,930 +0.06(+8.39%)
Aug 20, 2024 0.7240 0.7350 0.7063 0.7200 33,651 -0.00(-0.17%)
Aug 19, 2024 0.7195 0.7240 0.7195 0.7212 4,349 +0.00(+0.17%)
Aug 16, 2024 0.7250 0.7250 0.7200 0.7200 7,834 -0.01(-1.37%)
Aug 15, 2024 0.6965 0.7347 0.6965 0.7300 48,399 +0.05(+7.35%)
Aug 14, 2024 0.7200 0.7200 0.6800 0.6800 157,140 -0.04(-5.56%)
Aug 13, 2024 0.7400 0.7400 0.7100 0.7200 41,225 -0.02(-2.04%)
Aug 12, 2024 0.7325 0.7520 0.7300 0.7350 58,041 +0.01(+1.10%)
Aug 09, 2024 0.7880 0.7965 0.7200 0.7270 290,797 -0.06(-7.97%)
Aug 08, 2024 0.8050 0.8165 0.7900 0.7900 34,535 -0.02(-2.47%)
Aug 07, 2024 0.8000 0.8100 0.8000 0.8100 28,031 -0.01(-1.22%)
Aug 06, 2024 0.8127 0.8350 0.8100 0.8200 35,084 -0.01(-0.61%)
Aug 05, 2024 0.8000 0.8275 0.7900 0.8250 61,099 -0.01(-1.30%)
Aug 02, 2024 0.8600 0.8796 0.8000 0.8359 92,498 -0.02(-2.07%)
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.