MC GROUP PLC
MC Banner
Investor Relations
Historical Price
 
Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/01/2017 to 02/02/2017)
15.50 16.80 15.40 16.20 48,021,100
Previous 4 weeks
(21/12/2016 to 19/01/2017)
15.00 15.60 14.40 15.40 25,691,100
Daily Historical Data
17/02/2017 17.00 17.60 17.00 17.60 7,188,100
16/02/2017 16.60 17.00 16.50 16.80 3,386,600
15/02/2017 16.80 16.80 16.50 16.60 1,181,900
14/02/2017 16.80 16.80 16.60 16.80 1,165,300
10/02/2017 17.00 17.10 16.80 16.80 1,834,000
09/02/2017 16.90 17.20 16.70 16.80 8,418,400
08/02/2017 16.10 17.00 16.10 16.70 7,119,300
07/02/2017 16.30 16.50 15.90 16.00 2,810,200
06/02/2017 16.30 16.60 16.20 16.30 2,820,100
03/02/2017 16.30 16.70 16.20 16.20 4,334,700
02/02/2017 16.40 16.60 16.20 16.20 4,353,300
01/02/2017 16.80 16.80 16.10 16.40 5,870,800
31/01/2017 16.30 16.80 16.00 16.60 5,005,300
30/01/2017 16.00 16.30 16.00 16.30 673,100
27/01/2017 15.90 16.00 15.90 16.00 271,900
26/01/2017 15.90 16.20 15.90 15.90 2,797,700
25/01/2017 16.10 16.10 15.70 15.80 1,479,000
24/01/2017 16.70 16.70 16.10 16.10 4,773,100
23/01/2017 16.30 16.70 16.00 16.40 9,710,400
20/01/2017 15.50 16.20 15.40 16.20 13,086,500
19/01/2017 14.70 15.60 14.60 15.40 5,743,900
18/01/2017 14.50 14.70 14.50 14.50 886,600
17/01/2017 14.80 15.00 14.40 14.50 1,764,300
16/01/2017 14.70 14.90 14.50 14.70 1,272,800
13/01/2017 14.80 14.80 14.60 14.60 460,100
12/01/2017 14.60 15.00 14.50 14.80 1,894,500
11/01/2017 14.90 15.00 14.50 14.60 1,920,800
10/01/2017 14.90 15.00 14.70 14.90 1,493,500
09/01/2017 15.00 15.00 14.80 14.90 853,900
06/01/2017 15.00 15.10 14.90 15.10 1,302,600
05/01/2017 15.00 15.10 14.90 15.00 1,239,700
04/01/2017 15.10 15.20 15.00 15.00 914,700
Remark : Volume from SET main board.