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

Historical price from Feb 01, 2017 to Mar 30, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/03/2017 to 16/03/2017)
18.30 23.20 18.30 23.20 51,172,600
Previous 4 weeks
(02/02/2017 to 02/03/2017)
16.40 19.40 15.90 18.00 79,063,400
Daily Historical Data
30/03/2017 19.90 20.60 19.90 20.30 3,060,600
29/03/2017 20.30 20.30 19.80 19.90 2,292,400
28/03/2017 20.70 20.70 19.90 20.30 3,130,000
27/03/2017 19.80 20.50 19.80 20.40 4,169,500
24/03/2017 21.70 21.70 19.60 19.60 8,713,500
23/03/2017 20.90 21.70 20.90 21.70 2,845,600
22/03/2017 21.90 21.90 20.60 20.80 5,251,200
21/03/2017 22.60 22.70 21.60 21.60 3,457,600
20/03/2017 22.90 23.00 22.50 22.80 2,528,700
17/03/2017 23.40 23.80 22.60 22.80 4,447,700
16/03/2017 22.00 23.20 22.00 23.20 4,425,500
15/03/2017 21.10 22.00 21.10 22.00 4,331,600
14/03/2017 20.90 21.30 20.30 21.00 4,547,900
13/03/2017 21.30 21.60 20.80 21.10 1,939,400
10/03/2017 21.10 22.10 20.70 21.50 6,957,300
09/03/2017 21.50 21.80 20.60 21.00 5,158,200
08/03/2017 19.60 21.40 19.60 21.40 7,126,900
07/03/2017 20.00 20.30 19.20 19.80 5,963,200
06/03/2017 18.80 20.00 18.80 20.00 5,782,300
03/03/2017 18.30 19.00 18.30 18.70 4,940,300
02/03/2017 18.20 18.70 18.00 18.00 3,427,500
01/03/2017 18.30 18.30 17.50 17.90 3,420,300
28/02/2017 18.70 19.40 18.30 18.30 5,600,200
27/02/2017 18.10 18.80 17.90 18.70 4,659,100
24/02/2017 17.90 18.10 17.80 18.00 3,870,800
23/02/2017 17.80 18.00 17.70 17.80 3,058,000
22/02/2017 18.10 18.20 17.80 17.80 4,061,700
21/02/2017 17.80 18.10 17.70 18.00 2,978,000
20/02/2017 17.80 17.80 17.60 17.70 3,375,900
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
Remark : Volume from SET main board.