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

Historical price from Jan 03, 2018 to Feb 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/01/2018 to 08/02/2018)
15.40 15.70 14.00 14.10 14,200,600
Previous 4 weeks
(27/12/2017 to 25/01/2018)
16.00 17.20 15.40 15.40 35,515,900
Daily Historical Data
22/02/2018 14.00 14.10 13.70 13.80 653,600
21/02/2018 14.00 14.20 14.00 14.00 470,300
20/02/2018 14.10 14.20 13.90 14.00 733,300
19/02/2018 14.20 14.30 14.10 14.10 339,200
16/02/2018 14.20 14.30 14.10 14.10 408,200
15/02/2018 14.20 14.30 14.10 14.10 271,300
14/02/2018 14.10 14.30 14.00 14.20 554,700
13/02/2018 14.50 14.60 13.90 14.10 2,738,100
12/02/2018 14.40 14.60 14.30 14.50 327,100
09/02/2018 14.00 14.50 14.00 14.40 1,016,500
08/02/2018 14.40 14.60 14.00 14.10 1,584,300
07/02/2018 14.60 14.70 14.30 14.40 892,000
06/02/2018 14.40 14.60 14.30 14.40 1,340,600
05/02/2018 14.30 14.60 14.30 14.60 976,100
02/02/2018 14.60 14.90 14.50 14.50 1,475,000
01/02/2018 15.00 15.00 14.50 14.50 2,313,800
31/01/2018 15.00 15.20 14.90 15.00 1,215,800
30/01/2018 15.10 15.30 14.90 15.00 911,200
29/01/2018 15.20 15.40 15.00 15.10 1,616,800
26/01/2018 15.40 15.70 15.10 15.10 1,875,000
25/01/2018 15.60 15.70 15.40 15.40 1,415,200
24/01/2018 15.60 15.90 15.50 15.60 1,216,200
23/01/2018 16.10 16.30 15.70 15.70 2,191,000
22/01/2018 15.50 16.00 15.50 15.90 1,851,800
19/01/2018 15.70 15.80 15.40 15.60 1,029,800
18/01/2018 15.80 15.90 15.70 15.70 710,800
17/01/2018 15.60 15.90 15.60 15.80 813,600
16/01/2018 16.00 16.00 15.60 15.70 1,461,800
15/01/2018 16.40 16.40 16.00 16.00 1,011,400
12/01/2018 16.30 16.40 16.20 16.40 345,600
11/01/2018 16.30 16.40 16.20 16.30 548,600
10/01/2018 16.50 16.50 16.30 16.30 500,500
09/01/2018 16.50 16.50 16.20 16.40 3,117,800
08/01/2018 16.40 17.20 16.10 16.50 6,262,500
05/01/2018 16.70 16.90 16.30 16.40 2,634,800
04/01/2018 16.30 16.80 16.00 16.70 5,716,600
03/01/2018 15.80 16.30 15.50 16.30 2,963,000
Remark : Volume from SET main board.