MEGGITT PLC Stock Price History, MEGGY Historical Prices

Add to My Stocks
$12.99 $0.2 (1.52%) MEGGY stock closing price Jun 19, 2018 (Closing)

View and download MEGGITT PLC stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with MEGGITT PLC price to earnings ratio data. The MEGGITT PLC stock price history chart shows that the stock price was at a high of $14.34 on Sep 29, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 13.02 13.03 12.99 12.99 3,160 - -
2018-06-18 13.19 13.19 13.19 13.19 2,405 - -
2018-06-13 13.18 13.18 13.18 13.18 918 - -
2018-06-12 13.48 13.48 13.36 13.36 833 - -
2018-06-05 13.56 13.56 13.56 13.56 9,560 - -
2018-06-04 13.47 13.47 13.21 13.42 416 - -
2018-06-01 13.62 13.62 13.62 13.62 286 - -
2018-05-31 13.43 13.43 13.43 13.43 218 - -
2018-05-30 13.07 13.14 13.07 13.14 335 - -
2018-05-29 13.24 13.24 12.81 12.81 1,227 - -
2018-05-25 13.39 13.63 13.28 13.63 2,446 - -
2018-05-24 13.59 13.59 13.59 13.59 1,043 - -
2018-05-23 13.08 13.32 13.07 13.12 3,507 - -
2018-05-22 13.37 13.52 13.27 13.52 2,515 - -
2018-05-21 13.3 13.57 13.23 13.57 5,272 - -
2018-05-18 0 0 0 13.21 270 - -
2018-05-17 13.43 13.43 13.21 13.21 1,285 - -
2018-05-16 13.13 13.13 13.04 13.05 290,185 - -
2018-05-15 13.08 13.13 12.95 12.98 472,401 - -
2018-05-14 13.31 13.31 13.01 13.04 112,070 - -
2018-05-11 13.13 13.36 13.09 13.23 3,089 - -
2018-05-10 13.07 13.43 13.01 13.01 3,396 - -
2018-05-09 13.33 13.39 13.26 13.39 859 - -
2018-05-08 13.39 13.39 13.23 13.23 625 - -
2018-05-07 13.11 13.31 12.84 12.84 1,188 - -
2018-05-04 13.12 13.14 13 13.14 1,468 - -
2018-05-03 13.05 13.05 12.84 12.84 925 - -
2018-05-02 13.11 13.21 12.82 12.82 1,673 - -
2018-05-01 12.79 13.22 12.75 12.75 3,238 - -
2018-04-30 13.19 13.23 12.88 12.88 2,111 - -
2018-04-27 13.35 13.35 13.04 13.04 2,072 - -
2018-04-26 13.31 13.31 13.16 13.31 809 - -
2018-04-25 13.04 13.08 12.79 13.01 1,655 - -
2018-04-24 12.87 13.09 12.82 12.83 2,220 - -
2018-04-23 13.09 13.17 13.01 13.17 1,248 - -
2018-04-20 13.17 13.32 13.03 13.29 3,562 - -
2018-04-19 13.16 13.16 12.76 12.77 17,766 - -
2018-04-18 12.72 13.07 12.72 12.88 1,848 - -
2018-04-17 12.67 13.04 12.67 13.04 1,658 - -
2018-04-16 12.99 13.08 12.88 13.08 1,063 - -
2018-04-13 12.74 12.81 12.56 12.6 5,375 - -
2018-04-12 12.25 12.58 12.25 12.58 3,030 - -
2018-04-11 12.26 12.47 12.2 12.2 9,240 - -
2018-04-10 12.33 12.44 12.19 12.44 2,049 - -
2018-04-09 12.28 12.33 12.13 12.33 1,797 - -
2018-04-06 11.83 12.23 11.93 12.23 6,620 - -
2018-04-05 11.83 12.05 11.83 12.05 1,049 - -
2018-04-04 12.1 12.1 11.7 11.76 3,910 - -
2018-04-03 12.27 12.27 11.82 12.19 4,960 - -
2018-04-02 12.08 12.42 11.88 12.29 4,859 - -
2018-03-30 0 0 0 12.44 0 - -
2018-03-29 12.09 12.44 12.09 12.44 3,302 - -
2018-03-28 12.44 12.45 12.11 12.11 31,033 - -
2018-03-27 12.14 12.54 12.12 12.54 1,865 - -
2018-03-26 12.36 12.36 12.22 12.36 1,801 - -
2018-03-23 12.1 12.44 12.03 12.21 1,917 - -
2018-03-22 12 12.41 12 12.41 2,109 - -
2018-03-21 12.59 12.77 12.43 12.68 4,800 - -
2018-03-20 12.85 12.88 12.68 12.86 3,003 - -
2018-03-19 12.89 12.89 12.74 12.85 2,026 - -
2018-03-16 12.77 12.89 12.74 12.89 6,757 - -
2018-03-15 12.89 12.89 12.69 12.69 1,692 - -
2018-03-14 12.72 13.04 12.62 12.75 5,764 - -
2018-03-13 12.81 12.96 12.51 12.51 2,946 - -
2018-03-12 13.04 13.14 12.99 13.14 1,639 - -
2018-03-09 13.15 13.16 13.16 13.16 370 - -
2018-03-08 13.01 13.14 12.8 12.99 3,859 - -
2018-03-07 13.22 13.11 12.82 12.82 3,071 - -
2018-03-06 13.04 13.04 13.04 13.04 1,116 - -
2018-03-05 12.79 12.99 12.87 12.99 1,973 - -
2018-03-02 12.43 12.88 12.43 12.58 1,308 - -
2018-03-01 12.44 12.73 12.25 12.73 2,474 - -
2018-02-28 12.68 12.82 12.65 12.75 4,304 - -
2018-02-27 12.83 12.69 12.47 12.67 3,169 - -
2018-02-26 13.39 13.46 13.15 13.15 2,517 - -
2018-02-23 13.62 13.62 13.23 13.59 1,689 - -
2018-02-22 13.35 13.71 13.32 13.68 2,375 - -
2018-02-21 13.76 13.79 13.58 13.58 1,939 - -
2018-02-20 13.57 13.7 13.55 13.68 5,055 - -
2018-02-19 0 0 0 13.77 0 - -
2018-02-16 13.31 13.77 13.31 13.77 453 - -
2018-02-15 13.61 13.73 13.41 13.73 1,738 - -
2018-02-14 13.12 13.29 12.93 13.21 3,912 - -
2018-02-13 12.64 13.02 12.64 13.02 839 - -
2018-02-12 12.88 12.94 12.49 12.49 2,840 - -
2018-02-09 12.4 12.75 12.36 12.75 2,357 - -
2018-02-08 13.22 13.23 12.5 12.65 6,136 - -
2018-02-07 12.62 13.14 12.61 12.84 7,157 - -
2018-02-06 12.63 12.99 12.38 12.99 7,653 - -
Get more Data

MEGGITT PLC Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.34Sep 29,2017
Min Stock Price10.3Feb 27,2017
Avg Stock Price12.76

MEGGY Industry Peers

Company Price Change (%)
Cae (CAE)20.550.25 (1.2%)
Elbit Systems (ESLT)119.231.69 (1.4%)
Exelis (XLS)24.660.16 (0.64%)
Cobham Plc (CBHMY)3.430 (0%)

We provide MEGGITT PLC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MEGGITT PLC stock analysis. The price movement is easily depicted in the MEGGITT PLC stock price history chart. An abnormally high daily 3,160 typically implies breaking news or earnings release. The closing price was $12.99 and 3,160 shares of MEGGY were traded on Jun 19, 2018. The company's P/S ratio was at a high of - on Jun 19, 2018 according to our MEGGITT PLC stock history data.