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

Historical price from Aug 01, 2017 to Sep 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/08/2017 to 07/09/2017)
13.80 14.70 13.50 13.80 51,173,700
Previous 4 weeks
(26/07/2017 to 24/08/2017)
17.40 18.20 13.20 13.60 76,915,000
Daily Historical Data
21/09/2017 14.00 14.10 13.80 13.80 2,611,700
20/09/2017 13.90 14.20 13.80 13.90 2,378,500
19/09/2017 14.00 14.10 13.70 13.90 2,154,900
18/09/2017 13.90 14.10 13.90 14.00 2,650,100
15/09/2017 13.90 14.00 13.80 13.90 1,762,300
14/09/2017 13.80 14.20 13.70 13.90 5,007,300
13/09/2017 13.90 14.20 13.70 13.70 6,579,100
12/09/2017 13.50 14.00 13.50 13.90 4,389,900
11/09/2017 13.60 13.70 13.40 13.40 3,961,500
08/09/2017 13.90 14.00 13.50 13.60 7,169,600
07/09/2017 13.70 14.00 13.70 13.80 7,518,500
06/09/2017 13.90 13.90 13.60 13.60 4,004,800
05/09/2017 14.00 14.10 13.80 13.90 2,535,500
04/09/2017 14.20 14.20 13.90 14.00 2,313,200
01/09/2017 14.10 14.50 14.10 14.10 4,960,500
31/08/2017 14.50 14.70 14.00 14.10 10,731,000
30/08/2017 13.80 14.60 13.80 14.50 10,307,400
29/08/2017 13.80 13.80 13.60 13.70 2,130,600
28/08/2017 13.80 13.90 13.50 13.80 3,650,000
25/08/2017 13.80 13.90 13.60 13.70 3,022,200
24/08/2017 13.50 13.70 13.50 13.60 2,280,400
23/08/2017 13.40 13.70 13.30 13.50 4,524,100
22/08/2017 13.60 13.80 13.40 13.70 3,629,300
21/08/2017 13.50 13.80 13.50 13.60 7,583,100
18/08/2017 13.80 13.80 13.40 13.50 8,800,800
17/08/2017 13.70 14.00 13.20 13.90 14,977,700
16/08/2017 15.00 15.00 13.40 13.60 13,687,000
15/08/2017 15.40 15.40 14.70 15.10 3,992,500
11/08/2017 16.00 16.20 15.10 15.40 9,193,700
10/08/2017 17.40 17.50 17.20 17.40 336,400
09/08/2017 17.70 17.70 17.30 17.40 471,300
08/08/2017 17.80 17.80 17.70 17.70 188,600
07/08/2017 17.80 18.00 17.80 17.80 666,400
04/08/2017 18.00 18.20 17.80 17.90 388,600
03/08/2017 17.70 18.00 17.70 18.00 307,900
02/08/2017 18.00 18.10 17.70 17.70 637,400
01/08/2017 17.40 18.20 17.40 18.00 1,777,500
Remark : Volume from SET main board.