Stock Charts

Market Type

MCBG - MCB Group Limited

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 311.50 14,891
2023-03-17 312.00 45,320
2023-03-16 312.00 51,258
2023-03-15 313.00 15,487
2023-03-14 314.50 53,816
2023-03-13 315.00 93,181
2023-03-10 315.00 56,239
2023-03-09 315.50 46,723
2023-03-08 315.25 233,071
2023-03-07 315.25 67,914
2023-03-06 315.00 110,170
2023-03-03 315.25 14,450
2023-03-02 315.00 79,334
2023-03-01 313.00 7,738
2023-02-28 315.00 13,151
2023-02-27 315.00 94,620
2023-02-24 316.00 25,746
2023-02-23 316.00 113,922
2023-02-22 316.00 162,174
2023-02-21 316.00 59,563
2023-02-17 316.00 123,905
2023-02-16 316.00 30,218
2023-02-15 315.00 266,685
2023-02-14 313.00 168,396
2023-02-13 309.75 38,994
2023-02-10 305.00 13,381
2023-02-09 303.00 46,574
2023-02-08 302.00 40,580
2023-02-07 301.00 10,574
2023-02-06 302.00 15,908
2023-02-03 303.00 27,641
2023-02-02 303.75 4,919
2023-01-31 307.00 35,025
2023-01-30 305.00 45,361
2023-01-26 300.75 34,200
2023-01-25 300.25 13,540
2023-01-24 300.00 230,332
2023-01-23 301.50 30,949
2023-01-20 300.25 141,167
2023-01-19 301.00 26,781
2023-01-18 303.00 284,671
2023-01-17 302.00 85,569
2023-01-16 300.00 113,886
2023-01-13 304.00 65,243
2023-01-12 304.00 29,038
2023-01-11 304.00 118,853
2023-01-10 305.00 48,474
2023-01-09 300.75 58,648
2023-01-06 305.00 87,728
2023-01-05 306.50 41,934
2023-01-04 306.00 33,819
2022-12-30 307.00 11,402
2022-12-29 309.00 26,260
2022-12-28 309.00 45,503
2022-12-27 311.00 13,398
2022-12-26 309.00 5,589
2022-12-23 307.50 4,556
2022-12-22 308.00 21,396
2022-12-21 306.75 53,673
2022-12-20 308.00 19,625
2022-12-19 310.00 21,775
2022-12-16 311.00 1,291
2022-12-15 311.00 875
2022-12-14 310.50 22,654
2022-12-13 312.00 25,101
2022-12-12 312.00 53,781
2022-12-09 312.00 31,772
2022-12-08 310.50 18,862
2022-12-07 310.00 68,892
2022-12-06 310.00 24,255
2022-12-05 310.00 63,053
2022-12-02 310.25 32,817
2022-11-30 312.00 50,572
2022-11-29 309.00 36,803
2022-11-28 308.00 31,183
2022-11-25 306.25 9,262
2022-11-24 306.00 20,407
2022-11-23 306.00 34,781
2022-11-22 307.00 36,152
2022-11-21 315.00 73,189
2022-11-18 318.00 9,637
2022-11-17 319.00 109,143
2022-11-16 315.00 21,341
2022-11-15 312.50 99,604
2022-11-14 315.25 65,619
2022-11-11 312.00 44,187
2022-11-10 311.00 369,671
2022-11-09 310.25 50,577
2022-11-08 310.00 37,138
2022-11-07 313.00 15,694
2022-11-04 313.00 14,144
2022-11-03 318.00 57,881
2022-11-01 320.00 12,350
2022-10-31 320.00 32,055
2022-10-28 317.00 15,939
2022-10-27 317.00 4,208
2022-10-26 317.00 72,230
2022-10-25 315.50 29,373
2022-10-21 315.25 19,523
2022-10-20 315.25 147,230
2022-10-19 313.00 32,633
2022-10-18 312.00 41,728
2022-10-17 310.50 64,201
2022-10-14 312.00 49,520
2022-10-13 310.50 70,338
2022-10-12 311.50 15,145
2022-10-11 312.00 22,760
2022-10-10 313.00 19,542
2022-10-07 313.00 6,968
2022-10-06 314.50 4,007
2022-10-05 314.50 10,070
2022-10-04 315.00 82,666
2022-10-03 316.75 29,295
2022-09-30 318.25 147,224
2022-09-29 320.25 60,319
2022-09-28 314.75 24,792
2022-09-27 305.25 71,375
2022-09-26 305.00 97,816
2022-09-23 309.50 99,579
2022-09-22 312.00 83,650
2022-09-21 314.75 1,255
2022-09-20 315.00 95,621
2022-09-19 317.50 2,685
2022-09-16 318.00 51,658
2022-09-15 318.00 27,985
2022-09-14 320.00 83,589
2022-09-13 321.00 71,615
2022-09-12 321.00 59,995
2022-09-09 322.00 33,683
2022-09-08 323.50 61,259
2022-09-07 318.00 51,265
2022-09-06 316.00 10,336
2022-09-05 315.50 12,088
2022-09-02 315.00 38,346
2022-08-31 315.00 25,615
2022-08-30 317.25 14,571
2022-08-29 318.50 3,677
2022-08-26 320.00 22,410
2022-08-25 316.00 8,117
2022-08-24 316.00 91,847
2022-08-23 311.25 117,754
2022-08-22 311.00 33,492
2022-08-19 311.00 198,113
2022-08-18 307.00 74,590
2022-08-17 306.25 25,340
2022-08-16 306.00 10,827
2022-08-12 306.00 15,138
2022-08-11 306.00 28,234
2022-08-10 307.00 15,230
2022-08-09 307.00 7,115
2022-08-08 308.00 63,589
2022-08-05 310.00 83,193
2022-08-04 309.00 127,239
2022-08-03 301.50 121,332
2022-08-02 297.00 55,652
2022-08-01 295.00 82,882
2022-07-29 283.00 180,497
2022-07-28 293.00 2,868
2022-07-27 293.00 24,755
2022-07-26 294.00 32,878
2022-07-25 294.50 9,714
2022-07-22 294.75 59,366
2022-07-21 295.00 79,447
2022-07-20 295.50 26,300
2022-07-19 295.50 14,178
2022-07-18 295.50 11,865
2022-07-15 295.50 245,984
2022-07-14 295.50 67,682
2022-07-13 296.00 382,255
2022-07-12 295.50 49,557
2022-07-11 295.00 130,184
2022-07-08 295.50 266,843
2022-07-07 300.00 173,659
2022-07-06 300.00 181,775
2022-07-05 303.00 87,080
2022-07-04 305.75 38,085
2022-07-01 307.50 56,003
2022-06-30 307.50 50,789
2022-06-29 307.00 49,943
2022-06-28 307.50 23,509
2022-06-27 308.00 69,760
2022-06-24 308.00 33,596
2022-06-23 309.00 28,486
2022-06-22 309.00 152,397
2022-06-21 310.00 78,599
2022-06-20 307.75 23,779
2022-06-17 309.00 21,369
2022-06-16 312.00 13,489
2022-06-15 313.00 41,987
2022-06-14 319.00 69,301
2022-06-13 321.25 53,517
2022-06-10 321.00 97,416
2022-06-09 318.75 54,130
2022-06-08 315.00 17,236
2022-06-07 321.00 286,274
2022-06-06 320.00 49,426
2022-06-03 319.00 14,548
2022-06-02 318.25 37,499
2022-06-01 319.00 193,556
2022-05-31 319.00 17,695
2022-05-30 318.25 15,883
2022-05-27 318.00 12,437
2022-05-26 317.75 91,633
2022-05-25 321.00 275,618
2022-05-24 323.00 44,287
2022-05-23 323.00 43,703
2022-05-20 323.00 31,634
2022-05-19 325.00 22,190
2022-05-18 327.50 8,200
2022-05-17 329.75 9,657
2022-05-16 330.00 35,999
2022-05-13 327.00 35,440
2022-05-12 326.50 9,749
2022-05-11 326.50 85,649
2022-05-10 328.00 66,655
2022-05-09 326.50 9,055
2022-05-06 325.00 16,710
2022-05-05 329.00 40,190
2022-05-04 333.25 31,325
2022-05-02 334.50 18,291
2022-04-29 330.50 21,895
2022-04-28 329.00 15,755
2022-04-27 328.00 27,468
2022-04-26 325.00 20,371
2022-04-25 324.00 5,986
2022-04-22 322.00 28,887
2022-04-21 321.00 49,137
2022-04-20 320.25 6,252
2022-04-19 320.00 69,409
2022-04-18 320.00 47,642
2022-04-15 320.00 48,172
2022-04-14 320.00 88,929
2022-04-13 320.00 13,492
2022-04-12 319.50 175,777
2022-04-11 319.75 12,465
2022-04-08 319.75 33,230
2022-04-07 318.75 54,208
2022-04-06 320.00 113,050
2022-04-05 320.00 12,200
2022-04-04 319.00 118,272
2022-04-01 320.00 29,165
2022-03-31 319.50 46,290
2022-03-30 319.50 51,708
2022-03-29 317.25 21,985
2022-03-28 317.25 14,018
2022-03-25 316.00 35,688
2022-03-24 316.00 16,212
2022-03-23 315.75 106,159
2022-03-22 315.75 2,962
2022-03-21 315.75 61,029