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

Historical price from Apr 03, 2017 to May 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
18.50 19.10 17.10 17.30 32,456,100
Previous 4 weeks
(27/03/2017 to 26/04/2017)
19.80 21.20 18.20 18.80 48,629,200
Daily Historical Data
26/05/2017 18.40 18.70 18.30 18.30 1,072,300
25/05/2017 18.70 18.70 18.00 18.20 2,092,900
24/05/2017 19.00 19.30 18.60 18.60 956,600
23/05/2017 19.50 19.50 19.00 19.00 1,583,400
22/05/2017 19.00 19.50 18.90 19.40 985,600
19/05/2017 19.00 19.40 18.60 18.90 1,178,300
18/05/2017 19.00 19.00 18.30 19.00 2,380,300
17/05/2017 18.40 19.10 18.40 19.00 2,027,500
16/05/2017 17.60 18.50 17.60 18.50 3,324,700
15/05/2017 17.30 17.70 17.20 17.70 1,271,500
12/05/2017 17.80 18.10 17.20 17.30 3,091,600
11/05/2017 17.80 18.40 17.60 17.70 1,757,900
09/05/2017 18.80 19.00 17.80 17.80 1,878,200
08/05/2017 18.40 19.00 18.40 19.00 1,612,900
05/05/2017 18.00 18.40 17.80 18.40 1,558,900
04/05/2017 17.50 18.10 17.40 18.00 7,229,200
03/05/2017 18.10 18.20 17.10 17.40 8,623,500
02/05/2017 18.70 18.80 18.00 18.00 2,779,000
28/04/2017 18.90 19.10 18.50 18.50 2,726,700
27/04/2017 18.50 18.80 18.40 18.70 1,198,200
26/04/2017 18.90 19.30 18.80 18.80 4,621,200
25/04/2017 20.20 20.30 18.20 19.30 3,815,000
24/04/2017 20.10 20.40 20.10 20.20 560,300
21/04/2017 20.30 20.70 20.00 20.20 2,207,400
20/04/2017 21.00 21.20 20.10 20.30 3,007,600
19/04/2017 20.40 21.00 20.10 21.00 2,713,000
18/04/2017 19.90 20.60 19.90 20.40 1,671,000
17/04/2017 20.00 20.20 19.80 19.90 883,500
12/04/2017 20.00 20.30 19.80 20.10 1,883,400
11/04/2017 20.00 20.30 19.80 20.00 1,502,600
10/04/2017 20.00 20.50 19.80 20.00 1,892,600
07/04/2017 20.50 20.50 20.00 20.00 3,337,500
05/04/2017 20.80 21.10 20.50 20.60 1,997,300
04/04/2017 20.80 20.90 20.70 20.70 672,400
03/04/2017 20.70 21.00 20.40 20.80 2,708,300
Remark : Volume from SET main board.