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

Historical price from Jun 01, 2017 to Jul 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
18.20 18.80 18.10 18.60 15,476,300
Previous 4 weeks
(26/05/2017 to 22/06/2017)
18.40 20.70 18.00 18.20 44,859,200
Daily Historical Data
21/07/2017 18.00 18.30 18.00 18.20 365,500
20/07/2017 18.40 18.40 18.00 18.00 803,300
19/07/2017 18.00 18.40 18.00 18.40 2,589,400
18/07/2017 17.40 18.20 17.30 18.00 3,309,200
17/07/2017 17.70 17.90 17.20 17.30 1,961,300
14/07/2017 17.70 18.00 17.50 17.60 1,784,000
13/07/2017 17.30 17.70 17.20 17.60 2,398,200
12/07/2017 17.50 17.50 17.10 17.20 2,435,500
11/07/2017 18.20 18.30 17.40 17.50 4,186,600
07/07/2017 18.70 18.90 18.20 18.20 2,841,000
06/07/2017 18.30 18.70 18.20 18.60 2,406,400
05/07/2017 18.20 18.40 18.20 18.30 500,500
04/07/2017 18.40 18.40 18.20 18.20 463,500
03/07/2017 18.30 18.40 18.20 18.30 738,600
30/06/2017 18.30 18.40 18.20 18.30 2,340,600
29/06/2017 18.40 18.80 18.30 18.30 2,722,100
28/06/2017 18.30 18.60 18.20 18.40 2,094,000
27/06/2017 18.50 18.50 18.20 18.20 1,229,100
26/06/2017 18.60 18.60 18.30 18.50 1,137,500
23/06/2017 18.20 18.60 18.10 18.50 1,844,000
22/06/2017 18.30 18.40 18.20 18.20 1,369,600
21/06/2017 18.60 18.60 18.30 18.40 1,776,000
20/06/2017 18.20 18.80 18.00 18.60 5,003,300
19/06/2017 18.60 18.70 18.20 18.30 2,869,900
16/06/2017 18.60 18.80 18.40 18.60 2,032,200
15/06/2017 18.70 18.80 18.30 18.50 3,625,500
14/06/2017 19.30 19.30 18.60 18.60 4,193,600
13/06/2017 20.30 20.30 18.90 19.50 4,751,500
12/06/2017 19.90 20.40 19.90 20.30 1,625,600
09/06/2017 20.00 20.70 19.70 20.00 4,509,400
08/06/2017 18.90 20.20 18.90 20.10 5,196,700
07/06/2017 18.50 19.00 18.50 18.80 1,799,600
06/06/2017 18.50 18.60 18.40 18.40 457,600
05/06/2017 18.20 18.40 18.20 18.40 618,400
02/06/2017 18.20 18.40 18.10 18.10 846,600
01/06/2017 18.10 18.40 18.00 18.20 744,100
Remark : Volume from SET main board.