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

Historical price from Jul 01, 2020 to Aug 11, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/07/2020 to 24/07/2020)
9.90 9.90 9.15 9.25 15,917,200
Previous 4 weeks
(12/06/2020 to 10/07/2020)
9.30 10.60 9.15 9.70 62,386,400
Daily Historical Data
11/08/2020 9.55 9.80 9.40 9.40 4,390,000
10/08/2020 9.35 9.70 9.35 9.50 1,449,500
07/08/2020 9.45 9.50 9.35 9.35 1,037,900
06/08/2020 9.30 9.60 9.30 9.45 3,428,600
05/08/2020 9.30 9.35 9.20 9.25 1,740,300
04/08/2020 9.45 9.45 9.25 9.35 1,191,800
03/08/2020 9.40 9.50 9.30 9.40 2,217,100
31/07/2020 9.30 9.50 9.20 9.30 2,871,100
30/07/2020 9.50 9.70 9.20 9.30 3,836,800
29/07/2020 9.45 9.80 9.35 9.50 6,949,900
24/07/2020 9.35 9.40 9.15 9.25 1,063,800
23/07/2020 9.55 9.55 9.20 9.30 1,543,600
22/07/2020 9.20 9.55 9.20 9.45 3,137,900
21/07/2020 9.25 9.40 9.15 9.20 1,958,000
20/07/2020 9.35 9.40 9.25 9.30 827,400
17/07/2020 9.35 9.60 9.35 9.35 1,603,400
16/07/2020 9.55 9.60 9.30 9.35 1,785,900
15/07/2020 9.50 9.60 9.40 9.60 1,147,600
14/07/2020 9.50 9.50 9.30 9.50 1,693,400
13/07/2020 9.90 9.90 9.55 9.55 1,156,200
10/07/2020 9.50 9.85 9.50 9.70 1,806,300
09/07/2020 9.85 9.85 9.65 9.65 1,798,100
08/07/2020 9.95 10.00 9.80 9.85 1,138,400
07/07/2020 10.00 10.10 9.90 9.95 2,784,100
03/07/2020 9.80 10.20 9.70 9.95 4,294,400
02/07/2020 9.40 9.80 9.35 9.65 4,547,800
01/07/2020 9.60 9.60 9.30 9.40 1,390,100
Remark : Volume from SET main board.