MEGGITT PLC Stock Price History, MEGGY Historical Prices

Add to My Stocks
$12.94 $0.3 (2.27%) MEGGY stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download MEGGITT PLC stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with MEGGITT PLC P/E ratio, and PS ratio. The stock price was at a 5 year high of 13.6 on 01 Aug, 2017 as seen from MEGGITT PLC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1812.9412.9412.9412.94214N/AN/A
2017-08-1512.9112.9112.9112.91163N/AN/A
2017-08-1413.2613.2613.2613.26236N/AN/A
2017-08-1113.1313.1313.1313.13355N/AN/A
2017-08-1012.9913.0712.9213.072216N/AN/A
2017-08-0912.9212.9212.9212.92246N/AN/A
2017-08-0213.0613.0613.0613.06666N/AN/A
2017-07-2813.3513.5613.3513.548974N/AN/A
2017-07-2613.3013.3513.3013.354095N/AN/A
2017-07-2513.1613.3413.1013.305539N/AN/A
2017-07-1212.6512.7312.6012.7310732N/AN/A
2017-07-060.000.000.0013.020N/AN/A
2017-07-0513.0213.0213.0213.02197N/AN/A
2017-07-030.000.000.0012.7811N/AN/A
2017-06-300.000.000.0012.780N/AN/A
2017-06-2912.5012.7812.5012.78275N/AN/A
2017-06-280.000.000.0012.780N/AN/A
2017-06-2712.5312.7812.5312.78459N/AN/A
2017-06-2612.8612.8612.8612.86290N/AN/A
2017-06-230.000.000.0012.750N/AN/A
2017-06-2212.7512.7512.7512.75275N/AN/A
2017-06-210.000.000.0013.150N/AN/A
2017-06-2012.9813.1512.9513.15955N/AN/A
2017-06-1913.0913.1913.0013.19834N/AN/A
2017-06-1613.2813.2813.2713.27397N/AN/A
2017-06-150.000.000.0013.0935N/AN/A
2017-06-1413.0913.0913.0913.09362N/AN/A
2017-06-1312.8812.8812.8812.88498N/AN/A
2017-06-1212.8312.8312.8312.83600N/AN/A
2017-06-0912.8912.8912.8912.89402N/AN/A
2017-06-0812.8912.8912.6012.601049N/AN/A
2017-06-070.000.000.0013.120N/AN/A
2017-06-0613.1213.1213.1213.12395N/AN/A
2017-06-0513.2813.2813.2813.283385N/AN/A
2017-06-020.000.000.0012.9293N/AN/A
2017-06-0112.9212.9212.9212.92155N/AN/A
2017-05-310.000.000.0013.000N/AN/A
2017-05-300.000.000.0013.000N/AN/A
2017-05-290.000.000.0013.000N/AN/A
2017-05-260.000.000.0013.0029N/AN/A
2017-05-2513.0013.0013.0013.00182N/AN/A
2017-05-240.000.000.0012.740N/AN/A
2017-05-2312.4612.7412.4612.74637N/AN/A
2017-05-2212.4412.4412.4412.44810N/AN/A
2017-05-1912.7812.8812.7812.88981N/AN/A
2017-05-1812.7012.7012.3512.35819N/AN/A
2017-05-170.000.000.0013.069N/AN/A
2017-05-1612.7713.0612.7713.061423N/AN/A
2017-05-1512.8112.8112.8112.81358N/AN/A
2017-05-120.000.000.0012.480N/AN/A
2017-05-110.000.000.0012.48168N/AN/A
2017-05-1012.4812.4812.4812.481000N/AN/A
2017-05-090.000.000.0012.4861N/AN/A
2017-05-0812.1812.4812.1812.48673N/AN/A
2017-05-0512.5412.5412.5412.54128N/AN/A
2017-05-040.000.000.0012.2883N/AN/A
2017-05-030.000.000.0012.280N/AN/A
2017-05-0212.0412.2811.9912.28923N/AN/A
2017-05-010.000.000.0012.0726N/AN/A
2017-04-2812.0712.0712.0712.07722N/AN/A
2017-04-270.000.000.0012.15126N/AN/A
2017-04-2612.2012.2412.1512.151035N/AN/A
2017-04-2512.1112.1112.1112.11243N/AN/A
2017-04-2411.8011.8011.8011.80236N/AN/A
2017-04-2111.4811.4811.4611.462517N/AN/A
2017-04-2011.5011.5011.5011.50316N/AN/A
2017-04-1911.3911.3911.3911.39192N/AN/A
2017-04-1811.4311.4611.4311.46599N/AN/A
2017-04-1711.3811.3811.3811.38203N/AN/A
2017-04-140.000.000.0011.540N/AN/A
2017-04-1311.5811.5811.4611.542751N/AN/A
2017-04-1211.6011.6411.5211.57853N/AN/A
2017-04-1111.1211.1211.1211.12513N/AN/A
2017-04-100.000.000.0011.2461N/AN/A
2017-04-070.000.000.0011.240N/AN/A
2017-04-0611.2411.2411.2411.24524N/AN/A
2017-04-0511.0811.0811.0811.08372N/AN/A
2017-04-040.000.000.0010.94123N/AN/A
2017-04-0310.9410.9410.9410.94492N/AN/A
2017-03-3111.1711.2111.1611.16964N/AN/A
2017-03-3011.1111.1111.1111.11132N/AN/A
2017-03-2911.0011.2011.0011.203659N/AN/A
2017-03-2811.1511.1511.0811.082961N/AN/A
2017-03-2711.1711.1711.1711.17400N/AN/A
2017-03-240.000.000.0011.1642N/AN/A
2017-03-2310.9411.1610.8911.165027N/AN/A
2017-03-2210.9210.9210.9210.922298N/AN/A
2017-03-2111.0311.0311.0311.03236N/AN/A
2017-03-2011.0811.1311.0811.121731N/AN/A
Get more Data

MEGGITT PLC Stock Chart

View MEGGY PE ratio, PS ratio stocks charts and compare with peers.
MEGGY Chart
Note: Compare MEGGITT PLC stock price history with the index and industry peers.

MEGGITT PLC Historical Prices: Past 5 years

Max Stock Price 13.6 Aug 01,2017
Min Stock Price 10.3 Feb 27,2017
Avg Stock Price 12.08

MEGGY Industry Peers

Company Price Change (%)
Elbit Systems (ESLT)133.480.3 (0.23%)
Teledyne Technologies (TDY)143.940.07 (0.05%)
Hexcel (HXL)52.370.03 (0.06%)
Exelis (XLS)24.660.16 (0.64%)

MEGGITT PLC historical quotes helps an investor analyze a company's history and do MEGGITT PLC stock analysis . The price and volume changes on a daily basis is provided in the MEGGITT PLC stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 12.94 and 214 shares of MEGGY were traded on 18 Aug, 2017. .