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

Historical price from Oct 02, 2017 to Nov 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/10/2017 to 08/11/2017)
15.00 16.40 14.90 15.50 40,618,800
Previous 4 weeks
(25/09/2017 to 24/10/2017)
14.30 16.20 14.20 15.00 107,099,600
Daily Historical Data
22/11/2017 16.00 16.50 16.00 16.40 7,170,700
21/11/2017 15.90 15.90 15.50 15.80 1,862,900
20/11/2017 15.30 15.90 15.20 15.90 4,155,300
17/11/2017 15.20 15.40 15.10 15.20 869,900
16/11/2017 14.90 15.30 14.80 15.20 2,490,400
15/11/2017 15.00 15.30 14.80 14.90 1,397,100
14/11/2017 14.80 15.00 14.70 15.00 939,300
13/11/2017 15.00 15.10 14.60 14.90 1,407,400
10/11/2017 15.00 15.10 14.40 15.00 8,628,900
09/11/2017 15.40 15.70 15.30 15.30 999,800
08/11/2017 15.70 15.70 15.30 15.50 1,708,000
07/11/2017 15.60 16.00 15.60 15.60 2,291,800
06/11/2017 15.60 15.70 15.40 15.60 1,072,600
03/11/2017 15.90 16.00 15.30 15.60 3,104,800
02/11/2017 16.00 16.10 15.60 15.90 3,696,300
01/11/2017 15.90 16.40 15.80 16.00 14,501,900
31/10/2017 15.60 15.90 15.60 15.70 2,130,600
30/10/2017 15.70 15.70 15.40 15.70 5,019,700
27/10/2017 15.00 15.70 15.00 15.70 4,906,500
25/10/2017 15.00 15.40 14.90 14.90 2,186,600
24/10/2017 15.00 15.20 14.90 15.00 907,100
20/10/2017 14.70 15.20 14.60 15.20 4,078,300
19/10/2017 15.40 15.50 14.80 14.90 4,599,900
18/10/2017 15.70 15.80 15.30 15.40 1,995,600
17/10/2017 15.60 15.80 15.40 15.60 2,580,400
16/10/2017 15.70 15.80 15.60 15.60 1,285,700
12/10/2017 16.00 16.10 15.60 15.60 4,978,400
11/10/2017 15.50 16.20 15.40 15.90 10,071,700
10/10/2017 15.10 15.50 15.10 15.40 1,110,200
09/10/2017 15.50 15.60 15.20 15.20 1,949,900
06/10/2017 15.40 15.60 15.30 15.50 3,039,100
05/10/2017 15.20 15.80 15.00 15.30 15,785,800
04/10/2017 15.10 15.40 14.90 15.00 3,610,300
03/10/2017 15.00 15.10 14.80 15.00 2,526,300
02/10/2017 15.20 15.50 14.80 14.90 4,663,700
Remark : Volume from SET main board.