Stock Charts

Market Type

MUAL - MUA Ltd

Prices between 19/06/2020 and 18/06/2021
Trading Date Price Volume
2021-06-18 114.00 0
2021-06-17 114.00 500
2021-06-16 114.00 1,014
2021-06-15 114.00 4,355
2021-06-14 114.00 540
2021-06-11 114.00 0
2021-06-10 114.00 27,166
2021-06-09 114.50 78,100
2021-06-08 115.00 34,500
2021-06-07 115.00 0
2021-06-04 115.00 2
2021-06-03 115.00 6,755
2021-06-02 115.00 8,610
2021-06-01 115.00 41,200
2021-05-31 114.25 100
2021-05-28 115.00 0
2021-05-27 115.00 1
2021-05-26 115.00 0
2021-05-25 115.00 3,016
2021-05-24 115.00 4
2021-05-21 115.00 885
2021-05-20 115.00 822
2021-05-19 116.00 31,110
2021-05-18 115.00 204
2021-05-17 115.00 604
2021-05-13 115.00 100
2021-05-12 113.00 0
2021-05-11 113.00 600
2021-05-10 112.00 1,300
2021-05-07 112.00 100
2021-05-06 112.00 6,897
2021-05-05 112.00 800
2021-05-04 112.00 1,700
2021-05-03 112.00 200
2021-04-30 110.50 2,483
2021-04-29 110.25 922
2021-04-27 110.00 520
2021-04-26 109.75 5,714
2021-04-23 108.00 0
2021-04-22 108.00 8,444
2021-04-21 106.00 5,600
2021-04-20 104.00 17,366
2021-04-20 104.00 17,366
2021-04-19 104.00 1,104
2021-04-16 103.50 2,722
2021-04-15 102.25 0
2021-04-15 102.25 0
2021-04-14 102.25 4,048
2021-04-12 100.00 200
2021-04-09 99.75 712
2021-04-08 98.75 0
2021-04-07 98.75 4,500
2021-04-06 98.75 1,476
2021-04-05 98.50 300
2021-04-02 97.75 11
2021-04-01 97.75 33,700
2021-03-31 96.75 0
2021-03-30 96.75 0
2021-03-29 96.75 2,200
2021-03-26 96.50 100
2021-03-25 96.50 100
2021-03-24 96.50 6,340
2021-03-23 96.25 0
2021-03-22 96.25 300
2021-03-19 95.25 860
2021-03-18 95.25 13
2021-03-17 95.25 8,000
2021-03-16 95.25 1,217
2021-03-15 95.25 100
2021-03-09 95.25 20,000
2021-03-08 95.25 0
2021-03-05 95.25 0
2021-03-04 95.25 0
2021-03-03 95.25 0
2021-03-02 95.25 3,374
2021-03-01 94.75 0
2021-02-26 94.75 0
2021-02-25 94.75 0
2021-02-24 94.75 0
2021-02-23 94.75 0
2021-02-22 94.75 13,332
2021-02-19 94.75 0
2021-02-18 94.75 122,869
2021-02-17 94.50 0
2021-02-16 94.50 150,000
2021-02-15 94.50 1,839
2021-02-11 94.50 0
2021-02-10 94.50 0
2021-02-09 94.50 35,314
2021-02-08 94.00 3,125
2021-02-05 93.50 2,665
2021-02-04 93.50 0
2021-02-03 93.50 300
2021-02-02 92.50 10,000
2021-01-29 92.50 0
2021-01-27 92.50 10,300
2021-01-26 90.75 1,178
2021-01-25 90.75 0
2021-01-22 90.75 1,132
2021-01-21 90.75 0
2021-01-20 90.75 1,200
2021-01-19 90.75 55,000
2021-01-18 92.75 7,600
2021-01-15 91.00 0
2021-01-14 91.00 26,601
2021-01-13 91.75 0
2021-01-12 91.75 0
2021-01-11 91.75 400
2021-01-08 91.25 300
2021-01-07 90.00 0
2021-01-06 90.00 2,777
2021-01-05 90.00 0
2021-01-04 90.00 1,400
2020-12-31 90.00 0
2020-12-30 90.00 0
2020-12-29 90.00 0
2020-12-28 90.00 0
2020-12-24 90.00 0
2020-12-23 90.00 3,800
2020-12-22 89.50 15,200
2020-12-21 90.00 0
2020-12-18 90.00 100
2020-12-17 90.00 16,200
2020-12-16 90.00 3,500
2020-12-15 90.25 100,200
2020-12-14 89.00 0
2020-12-11 89.00 0
2020-12-10 89.00 0
2020-12-10 89.00 0
2020-12-09 89.00 512,500
2020-12-08 89.00 1,400
2020-12-07 88.50 2,000
2020-12-04 88.50 0
2020-12-03 88.50 1,700
2020-12-02 88.50 0
2020-12-01 88.50 78,500
2020-11-30 88.50 2,500
2020-11-27 88.50 0
2020-11-26 88.50 0
2020-11-25 88.50 5,700
2020-11-24 88.50 100
2020-11-23 86.00 70
2020-11-20 86.00 0
2020-11-19 86.00 120,000
2020-11-18 86.00 0
2020-11-17 86.00 132,200
2020-11-16 86.00 4,322
2020-11-13 85.50 0
2020-11-12 85.50 5,910
2020-11-11 86.00 0
2020-11-10 86.00 100
2020-11-09 84.50 0
2020-11-06 84.50 0
2020-11-05 84.50 0
2020-11-04 84.50 4,300
2020-11-03 84.50 0
2020-10-30 84.50 0
2020-10-29 84.50 11,100
2020-10-28 84.50 0
2020-10-27 84.50 2,500
2020-10-26 84.50 111
2020-10-23 84.00 200
2020-10-22 84.00 800
2020-10-21 84.00 18
2020-10-20 84.00 11,615
2020-10-19 85.00 0
2020-10-16 85.00 665
2020-10-15 85.00 7,622
2020-10-14 85.00 24,700
2020-10-13 85.00 647
2020-10-12 84.50 0
2020-10-09 84.50 7,103
2020-10-08 85.00 0
2020-10-07 85.00 200
2020-10-06 86.00 0
2020-10-05 86.00 2,250
2020-10-02 83.00 8
2020-10-01 83.00 12,200
2020-09-30 89.75 0
2020-09-29 89.75 0
2020-09-28 89.75 0
2020-09-25 89.75 0
2020-09-24 89.75 0
2020-09-23 89.75 0
2020-09-22 89.75 0
2020-09-21 89.75 0
2020-09-18 89.75 2,955
2020-09-17 90.00 1,800
2020-09-16 92.50 250
2020-09-15 93.50 35
2020-09-14 93.50 0
2020-09-11 93.50 198,329
2020-09-10 95.00 20
2020-09-09 95.00 164
2020-09-08 95.00 0
2020-09-07 95.00 840
2020-09-04 95.00 5,741
2020-09-03 95.75 1,433
2020-09-02 95.75 4,781
2020-09-01 95.75 11,004
2020-08-31 96.00 7
2020-08-27 96.00 100
2020-08-26 96.00 56,200
2020-08-25 96.00 3,575
2020-08-24 96.00 50,000
2020-08-21 97.00 41,300
2020-08-20 96.75 20,054
2020-08-19 96.75 23,304
2020-08-18 96.50 40,100
2020-08-17 96.50 32,800
2020-08-14 96.50 1,051
2020-08-13 96.25 800
2020-08-12 96.25 15,000
2020-08-11 96.50 20
2020-08-10 96.50 10,016
2020-08-07 96.00 5,000
2020-08-06 96.00 13,001
2020-08-05 96.00 2,100
2020-08-04 96.00 3,000
2020-08-03 96.25 5,500
2020-07-31 96.25 1,400
2020-07-30 96.25 21,557
2020-07-29 96.25 12,700
2020-07-28 96.25 100
2020-07-27 96.25 11,100
2020-07-24 96.00 800
2020-07-23 96.00 824
2020-07-22 96.00 8,316
2020-07-21 96.00 50
2020-07-20 96.00 600
2020-07-17 96.00 1,000
2020-07-16 96.00 1,300
2020-07-15 96.00 300
2020-07-14 96.00 800
2020-07-13 95.00 2,200
2020-07-10 95.00 600
2020-07-09 92.00 2,200
2020-07-08 92.00 1,000
2020-07-07 92.00 0
2020-07-06 92.00 200
2020-07-03 92.00 1,770
2020-07-02 92.00 0
2020-07-01 92.00 20,500
2020-06-30 91.00 1,105
2020-06-29 91.00 510
2020-06-26 91.00 640
2020-06-25 91.00 700
2020-06-24 91.00 6,000
2020-06-23 90.75 2,816
2020-06-22 90.75 800
2020-06-19 90.75 600