Stock Charts

Market Type

MCBG - MCB Group Limited

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 301.50 28,112
2021-09-21 301.00 106,189
2021-09-20 299.00 53,668
2021-09-17 297.75 74,767
2021-09-16 296.00 98,522
2021-09-15 293.75 4,076
2021-09-14 293.00 98,400
2021-09-13 293.00 43,700
2021-09-10 293.00 5,000
2021-09-09 292.00 7,917
2021-09-08 292.00 149,700
2021-09-07 294.00 47,976
2021-09-06 291.25 50,141
2021-09-03 291.00 51,089
2021-09-02 290.50 50,180
2021-09-01 290.50 36,882
2021-08-31 290.00 136,001
2021-08-30 293.00 4,665
2021-08-27 293.00 35,959
2021-08-26 295.00 31,627
2021-08-25 296.00 27,379
2021-08-24 299.00 20,120
2021-08-23 299.75 85,556
2021-08-20 299.75 44,825
2021-08-19 299.50 42,954
2021-08-18 299.50 16,901
2021-08-17 299.00 108,309
2021-08-16 296.50 83,788
2021-08-13 294.00 10,920
2021-08-12 293.50 7,025
2021-08-11 295.50 68,607
2021-08-10 295.00 16,768
2021-08-09 292.00 16,514
2021-08-06 291.00 125,570
2021-08-05 290.00 10,614
2021-08-04 289.00 1,101
2021-08-03 289.50 53,835
2021-08-02 290.00 21,565
2021-07-30 291.00 80,374
2021-07-29 295.00 19,439
2021-07-28 289.00 52,650
2021-07-27 286.50 8,735
2021-07-26 287.00 58,688
2021-07-23 288.00 17,003
2021-07-22 288.00 41,192
2021-07-21 287.00 37,014
2021-07-20 280.00 75,551
2021-07-19 295.00 72,681
2021-07-16 301.00 94,614
2021-07-15 305.00 142,266
2021-07-14 305.00 106,953
2021-07-13 301.00 66,529
2021-07-12 297.50 58,487
2021-07-09 297.00 128,972
2021-07-08 291.00 92,424
2021-07-07 285.00 11,551
2021-07-06 280.50 57,178
2021-07-05 280.00 37,206
2021-07-02 280.00 66,711
2021-07-01 274.00 47,895
2021-06-30 273.00 47,397
2021-06-29 275.00 94,025
2021-06-28 276.00 26,168
2021-06-25 279.00 25,395
2021-06-24 279.00 184,185
2021-06-23 273.00 36,646
2021-06-22 270.00 144,039
2021-06-21 270.00 89,436
2021-06-18 270.00 33,501
2021-06-17 275.00 79,011
2021-06-16 266.00 30,442
2021-06-15 260.25 42,319
2021-06-14 255.00 89,774
2021-06-11 252.50 209,464
2021-06-10 251.50 24,086
2021-06-09 250.25 14,770
2021-06-08 250.00 49,190
2021-06-07 249.00 30,339
2021-06-04 247.00 29,348
2021-06-03 246.00 127,480
2021-06-02 245.50 44,444
2021-06-01 245.00 68,930
2021-05-31 242.25 3,335
2021-05-28 250.00 89,897
2021-05-27 254.00 65,692
2021-05-26 254.00 125,773
2021-05-25 255.00 71,824
2021-05-24 255.00 175,183
2021-05-21 254.25 76,185
2021-05-20 252.00 35,367
2021-05-19 253.00 57,258
2021-05-18 259.00 87,482
2021-05-17 260.00 42,827
2021-05-13 237.00 43,728
2021-05-12 233.00 14,423
2021-05-11 230.00 16,019
2021-05-10 229.00 21,738
2021-05-07 229.00 16,336
2021-05-06 229.00 8,158
2021-05-05 228.75 12,900
2021-05-04 229.00 60,965
2021-05-03 229.25 1,375
2021-04-30 229.00 61,055
2021-04-29 229.00 17,605
2021-04-27 229.50 43,182
2021-04-26 230.75 28,922
2021-04-23 230.75 27,455
2021-04-22 231.00 117,513
2021-04-21 231.25 8,800
2021-04-20 231.00 60,599
2021-04-20 231.00 60,599
2021-04-19 231.25 54,659
2021-04-16 231.50 61,100
2021-04-15 231.50 26,200
2021-04-15 231.50 26,200
2021-04-14 229.00 24,982
2021-04-12 228.00 6,100
2021-04-09 226.00 5,407
2021-04-08 225.00 75,710
2021-04-07 223.25 40,343
2021-04-06 222.00 50,975
2021-04-05 222.00 2,000
2021-04-02 221.50 502
2021-04-01 221.00 106,074
2021-03-31 219.50 1,263,914
2021-03-30 224.00 61,529
2021-03-29 225.00 27,500
2021-03-26 225.00 191,365
2021-03-25 225.00 38,600
2021-03-24 225.00 244,386
2021-03-23 223.75 16,100
2021-03-22 223.50 23,922
2021-03-19 223.00 289,536
2021-03-18 222.00 25,975
2021-03-17 220.00 66,464
2021-03-16 216.00 150,933
2021-03-15 216.00 22,625
2021-03-09 225.00 124,963
2021-03-08 225.00 158,610
2021-03-05 226.00 199,628
2021-03-04 225.25 237,434
2021-03-03 226.00 388,895
2021-03-02 225.00 69,978
2021-03-01 227.50 775
2021-02-26 227.00 49,547
2021-02-25 228.00 73,655
2021-02-24 230.00 36,449
2021-02-23 230.50 11,010
2021-02-22 232.00 176,643
2021-02-19 230.00 111,201
2021-02-18 225.25 95,316
2021-02-17 221.50 163,697
2021-02-16 221.75 218,337
2021-02-15 227.25 26,803
2021-02-11 234.00 248,356
2021-02-10 235.00 203,651
2021-02-09 235.00 21,940
2021-02-08 236.00 27,471
2021-02-05 236.00 6,900
2021-02-04 236.00 91,100
2021-02-03 236.00 18,106
2021-02-02 236.00 38,136
2021-01-29 236.00 11,985
2021-01-27 237.25 14,205
2021-01-26 237.25 130,885
2021-01-25 237.25 54,836
2021-01-22 237.00 34,025
2021-01-21 237.25 12,400
2021-01-20 237.25 3,972
2021-01-19 237.50 3,779
2021-01-18 238.00 45,150
2021-01-15 238.00 166,050
2021-01-14 238.00 47,833
2021-01-13 238.00 297,481
2021-01-12 237.50 57,200
2021-01-11 237.50 5,551
2021-01-08 237.75 44,635
2021-01-07 238.00 213,621
2021-01-06 236.75 70,601
2021-01-05 236.75 1,586
2021-01-04 236.75 181,052
2020-12-31 238.50 4,457
2020-12-30 237.00 35,600
2020-12-29 237.00 38,299
2020-12-28 236.00 41,469
2020-12-24 238.00 218,700
2020-12-23 239.00 24,800
2020-12-22 239.00 82,993
2020-12-21 239.00 6,463
2020-12-18 236.50 4,429
2020-12-17 235.25 11,416
2020-12-16 235.00 111,883
2020-12-15 233.00 2,600
2020-12-14 233.00 97,200
2020-12-11 232.00 34,942
2020-12-10 234.00 8,627
2020-12-10 234.00 8,627
2020-12-09 235.00 206,922
2020-12-08 235.25 40,738
2020-12-07 235.00 9,258
2020-12-04 238.00 1,756
2020-12-03 238.00 3,460
2020-12-02 240.00 45,066
2020-12-01 240.00 104,659
2020-11-30 240.00 142,998
2020-11-27 239.00 51,574
2020-11-26 239.00 27,841
2020-11-25 239.00 96,262
2020-11-24 235.00 86,410
2020-11-23 235.00 25,842
2020-11-20 230.00 25,536
2020-11-19 233.50 103,107
2020-11-18 240.00 44,800
2020-11-17 230.00 16,844
2020-11-16 220.00 15,205
2020-11-13 218.25 8,677
2020-11-12 218.50 108,156
2020-11-11 218.00 19,416
2020-11-10 216.25 81,769
2020-11-09 207.00 15,040
2020-11-06 206.50 94,895
2020-11-05 207.00 9,260
2020-11-04 205.00 23,766
2020-11-03 206.25 144,809
2020-10-30 206.25 187,793
2020-10-29 206.75 37,513
2020-10-28 207.00 196,462
2020-10-27 207.50 58,600
2020-10-26 207.50 44,620
2020-10-23 207.25 11,406
2020-10-22 206.75 6,719
2020-10-21 207.00 140,318
2020-10-20 207.25 27,675
2020-10-19 205.50 171,444
2020-10-16 203.75 7,663
2020-10-15 203.50 155,700
2020-10-14 203.50 6,610
2020-10-13 203.75 16,685
2020-10-12 205.00 23,870
2020-10-09 205.00 17,490
2020-10-08 205.00 81,459
2020-10-07 205.00 40,019
2020-10-06 206.00 23,725
2020-10-05 200.00 63,920
2020-10-02 205.00 73,281
2020-10-01 210.00 130,101
2020-09-30 211.25 85,264
2020-09-29 211.00 51,460
2020-09-28 211.25 171,160
2020-09-25 212.00 163,497
2020-09-24 211.00 67,199
2020-09-23 211.75 8,767
2020-09-22 214.00 76,553