Stock Charts

Market Type

MCBG - MCB Group Limited

Prices between 13/04/2020 and 12/04/2021
Trading Date Price Volume
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
2020-09-21 215.00 25,877
2020-09-18 215.50 2,979
2020-09-17 215.50 53,338
2020-09-16 215.25 13,008
2020-09-15 215.25 111,150
2020-09-14 215.25 7,883
2020-09-11 216.00 35,736
2020-09-10 216.00 34,328
2020-09-09 215.75 16,742
2020-09-08 215.50 57,800
2020-09-07 216.00 63,481
2020-09-04 219.00 164,027
2020-09-03 223.50 37,626
2020-09-02 225.50 98,408
2020-09-01 230.00 27,659
2020-08-31 224.50 121,717
2020-08-27 220.25 46,649
2020-08-26 217.50 146,205
2020-08-25 215.00 30,639
2020-08-24 213.00 69,210
2020-08-21 210.50 9,487
2020-08-20 210.25 159,746
2020-08-19 210.25 56,200
2020-08-18 210.50 55,214
2020-08-17 210.25 140,575
2020-08-14 210.00 120,058
2020-08-13 210.50 14,396
2020-08-12 211.00 45,359
2020-08-11 214.00 39,015
2020-08-10 215.00 31,030
2020-08-07 215.25 52,844
2020-08-06 215.00 1,600
2020-08-05 215.00 94,810
2020-08-04 218.75 38,860
2020-08-03 220.00 11,457
2020-07-31 220.00 68,090
2020-07-30 220.00 24,315
2020-07-29 221.00 93,601
2020-07-28 222.75 30,711
2020-07-27 223.00 50,153
2020-07-24 222.75 71,000
2020-07-23 222.50 200
2020-07-22 222.00 164,933
2020-07-21 221.00 199,399
2020-07-20 220.00 157,699
2020-07-17 225.00 14,309
2020-07-16 225.00 57,204
2020-07-15 228.50 64,306
2020-07-14 230.25 68,462
2020-07-13 233.50 44,867
2020-07-10 234.00 129,506
2020-07-09 234.00 105,950
2020-07-08 233.50 36,958
2020-07-07 231.00 51,663
2020-07-06 231.25 15,810
2020-07-03 231.50 23,410
2020-07-02 233.00 5,162
2020-07-01 235.00 79,163
2020-06-30 236.00 33,817
2020-06-29 236.00 12,150
2020-06-26 231.50 4,250
2020-06-25 231.00 51,287
2020-06-24 232.00 26,980
2020-06-23 231.00 35,420
2020-06-22 230.00 87,663
2020-06-19 231.00 154,262
2020-06-18 234.50 32,800
2020-06-17 230.00 75,368
2020-06-16 237.00 65,979
2020-06-15 238.00 71,860
2020-06-12 247.50 145,440
2020-06-11 250.00 93,328
2020-06-10 255.25 227,735
2020-06-09 248.50 220,600
2020-06-08 241.25 100,621
2020-06-05 240.00 85,238
2020-06-04 240.00 37,070
2020-06-03 235.00 218,432
2020-06-02 232.00 446,631
2020-06-01 231.25 63,576
2020-05-29 231.00 4,714
2020-05-28 225.75 153,859
2020-05-27 230.00 47,456
2020-05-26 236.00 21,745
2020-05-25 233.25 52,360
2020-05-22 232.25 75,648
2020-05-21 226.50 15,940
2020-05-20 222.75 22,887
2020-05-19 222.00 115,145
2020-05-18 220.00 83,565
2020-05-15 220.00 98,834
2020-05-14 235.00 63,120
2020-05-13 233.75 23,690
2020-05-12 233.00 30,223
2020-05-12 233.00 30,223
2020-05-11 229.00 34,112
2020-05-08 220.00 65,769
2020-05-07 216.00 215,960
2020-05-07 216.00 215,960
2020-05-06 214.50 129,256
2020-05-05 206.00 62,534
2020-05-04 201.00 82,500
2020-04-30 202.50 58,202
2020-04-29 205.00 164,625
2020-04-28 207.00 79,450
2020-04-27 207.00 175,141
2020-04-24 207.00 119,905
2020-04-23 210.00 83,523
2020-04-22 210.00 326,395
2020-04-21 215.00 94,591
2020-04-20 225.00 188,744
2020-04-17 228.00 65,335
2020-04-16 230.00 193,330
2020-04-15 234.50 79,600
2020-04-14 234.50 67,725
2020-04-13 244.00 127,438