Stock Charts

Market Type

MCBG.P - MCB Group Ltd - Pref

Prices between 01/07/2021 and 01/07/2022
Trading Date Price Volume
2022-07-01 10.25 9,700
2022-06-30 10.30 189,200
2022-06-29 10.30 311,837
2022-06-28 10.35 3,050
2022-06-27 10.35 19
2022-06-24 10.35 3,400
2022-06-23 10.35 0
2022-06-22 10.35 810
2022-06-21 10.35 900
2022-06-20 10.40 4,000
2022-06-17 10.40 5,000
2022-06-16 10.40 60
2022-06-15 10.40 0
2022-06-14 10.40 15,000
2022-06-13 10.40 20,500
2022-06-10 10.50 0
2022-06-09 10.50 0
2022-06-08 10.50 0
2022-06-07 10.50 20,003
2022-06-06 10.40 7,500
2022-06-03 10.80 0
2022-06-02 10.80 0
2022-06-01 10.80 1,890
2022-05-31 10.95 5,000
2022-05-30 10.90 300
2022-05-27 10.95 9,300
2022-05-26 10.95 6,600
2022-05-25 10.95 5,000
2022-05-24 10.95 0
2022-05-23 10.95 0
2022-05-20 10.95 1,100
2022-05-19 11.00 1,100
2022-05-18 11.00 8,700
2022-05-17 10.95 19,500
2022-05-16 10.40 5,455
2022-05-13 10.25 0
2022-05-12 10.25 0
2022-05-11 10.25 0
2022-05-10 10.25 1,500
2022-05-09 10.25 0
2022-05-06 10.25 15,800
2022-05-05 10.30 3,200
2022-05-04 10.25 271,900
2022-05-02 10.25 1,250
2022-04-29 10.35 29,855
2022-04-28 10.30 135,000
2022-04-27 10.30 56,600
2022-04-26 10.30 129,200
2022-04-25 10.30 5,000
2022-04-22 10.30 63,200
2022-04-21 10.35 2,000
2022-04-20 10.35 11,800
2022-04-19 10.35 2,200
2022-04-18 10.35 0
2022-04-15 10.35 15,000
2022-04-14 10.35 9,100
2022-04-13 10.35 7,000
2022-04-12 10.35 591,400
2022-04-11 10.35 14,100
2022-04-08 10.35 5,800
2022-04-07 10.35 0
2022-04-06 10.35 0
2022-04-05 10.35 209,775
2022-04-04 10.40 90,467
2022-04-01 10.40 71,800
2022-03-31 10.40 0
2022-03-30 10.40 42,300
2022-03-29 10.35 2,057
2022-03-28 10.30 1,042,210
2022-03-25 10.45 100
2022-03-24 10.40 26,200
2022-03-23 10.40 127,500
2022-03-22 10.45 0
2022-03-21 10.45 10,600
2022-03-18 10.50 0
2022-03-17 10.50 107,500
2022-03-16 10.50 0
2022-03-15 10.50 20,000
2022-03-14 10.50 1,010
2022-03-11 10.50 28,900
2022-03-10 10.50 5,800
2022-03-09 10.50 200
2022-03-08 10.50 194,000
2022-03-07 10.75 200
2022-03-04 10.75 6,000
2022-03-03 10.80 400
2022-03-02 10.75 0
2022-02-28 10.75 2,800
2022-02-25 10.75 900
2022-02-24 10.50 5,004
2022-02-23 10.30 209,110
2022-02-22 10.75 18
2022-02-21 10.75 0
2022-02-18 10.75 2,500
2022-02-17 10.85 33
2022-02-16 10.85 0
2022-02-15 10.85 5,400
2022-02-14 10.90 6,050
2022-02-11 10.85 722,500
2022-02-10 10.85 100,000
2022-02-09 10.85 181,400
2022-02-08 10.60 0
2022-02-07 10.60 1,300
2022-02-04 10.55 0
2022-02-03 10.55 117,200
2022-01-31 10.55 50,000
2022-01-28 10.55 19,700
2022-01-27 10.60 4,200
2022-01-26 10.65 7,500
2022-01-25 10.65 0
2022-01-24 10.65 1,200
2022-01-21 10.65 5,000
2022-01-20 10.65 357,300
2022-01-19 10.65 146,100
2022-01-17 10.65 25,010
2022-01-14 10.60 110,300
2022-01-13 10.60 8,400
2022-01-12 10.50 0
2022-01-11 10.50 5,021
2022-01-10 10.50 0
2022-01-07 10.50 10
2022-01-06 10.50 0
2022-01-05 10.50 151,700
2022-01-04 10.55 15,600
2021-12-31 10.50 50
2021-12-30 10.50 0
2021-12-29 10.50 40,000
2021-12-28 10.50 0
2021-12-27 10.50 0
2021-12-24 10.50 0
2021-12-23 10.50 400
2021-12-22 10.35 0
2021-12-21 10.35 550,000
2021-12-20 10.50 0
2021-12-17 10.50 500
2021-12-16 10.50 1,100
2021-12-15 10.50 200,010
2021-12-14 10.50 0
2021-12-13 10.50 525
2021-12-10 10.50 73,029
2021-12-09 10.40 65,000
2021-12-08 10.45 34,900
2021-12-07 10.50 1,700
2021-12-06 10.45 26,600
2021-12-03 10.45 60,000
2021-12-03 10.45 60,000
2021-12-02 10.70 0
2021-12-01 10.70 0
2021-11-30 10.70 67
2021-11-29 10.70 0
2021-11-26 10.70 422,600
2021-11-25 10.60 0
2021-11-24 10.60 0
2021-11-23 10.60 11,500
2021-11-22 10.60 5,000
2021-11-19 10.50 10,000
2021-11-18 10.60 4,900
2021-11-17 10.60 100
2021-11-16 10.50 0
2021-11-15 10.50 116,000
2021-11-12 10.50 63,300
2021-11-11 10.60 0
2021-11-10 10.60 15,100
2021-11-09 10.50 14,100
2021-11-08 10.40 974
2021-11-05 10.50 100,300
2021-11-03 10.80 0
2021-10-29 10.80 100
2021-10-28 10.55 200
2021-10-27 10.60 50,000
2021-10-26 10.60 50,000
2021-10-25 10.80 200
2021-10-22 10.80 0
2021-10-21 10.80 40,000
2021-10-20 10.55 55,600
2021-10-19 10.60 10,400
2021-10-18 10.60 15,200
2021-10-15 10.60 8,500
2021-10-14 10.50 37,500
2021-10-13 10.60 10,109
2021-10-12 10.60 10,000
2021-10-11 10.60 10
2021-10-08 10.60 26,000
2021-10-07 10.50 0
2021-10-06 10.50 180,600
2021-10-05 10.70 550,500
2021-10-04 10.70 5,000
2021-10-01 10.70 100
2021-09-30 10.75 5,000
2021-09-29 10.80 150,400
2021-09-28 10.40 0
2021-09-27 10.40 0
2021-09-24 10.40 0
2021-09-23 10.40 0
2021-09-22 10.40 0
2021-09-21 10.40 0
2021-09-20 10.40 0
2021-09-17 10.40 0
2021-09-16 10.40 0
2021-09-15 10.40 10,000
2021-09-14 10.45 18,600
2021-09-13 10.40 0
2021-09-10 10.40 0
2021-09-09 10.40 33,300
2021-09-08 10.40 12,000
2021-09-07 10.40 155,078
2021-09-06 10.35 14,600
2021-09-03 10.35 8,500
2021-09-02 10.30 301,900
2021-09-01 10.40 15,000
2021-08-31 10.40 1,500
2021-08-30 10.40 180,000
2021-08-27 10.40 2,500
2021-08-26 10.40 582,300
2021-08-25 10.40 252,050
2021-08-24 10.40 298,520
2021-08-23 10.40 103,500
2021-08-20 10.50 33,870
2021-08-19 10.50 79,000
2021-08-18 10.50 231,300
2021-08-17 10.55 150,000
2021-08-16 10.55 301,000
2021-08-13 10.55 5,500
2021-08-12 10.55 24,700
2021-08-11 10.55 21,200
2021-08-10 10.55 3,000
2021-08-09 10.55 10,500
2021-08-06 10.50 20,000
2021-08-05 10.60 30,600
2021-08-04 10.50 310,000
2021-08-03 10.55 20,500
2021-08-02 10.55 75,900
2021-07-30 10.50 0
2021-07-29 10.50 250,000
2021-07-28 11.00 100,100
2021-07-27 10.85 19,700
2021-07-26 10.85 14,375
2021-07-23 10.90 8,600
2021-07-22 10.90 5,000
2021-07-21 10.90 282,500
2021-07-20 11.00 0
2021-07-19 11.00 21,100
2021-07-16 11.00 6,000
2021-07-15 11.00 23,000
2021-07-14 11.00 3,100
2021-07-13 11.00 8,100
2021-07-12 11.00 82,800
2021-07-09 11.00 219,300
2021-07-08 11.10 20,100
2021-07-07 11.00 148,900
2021-07-06 11.25 200
2021-07-05 11.00 7,550
2021-07-02 11.00 23,900
2021-07-01 11.00 5,600