Stock Charts

Market Type

MCBG - MCB Group Limited

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 312.25 70,050
2022-03-17 310.50 120,678
2022-03-16 308.00 10,090
2022-03-15 308.00 40,506
2022-03-14 307.00 127,906
2022-03-11 309.00 99,791
2022-03-10 310.00 37,538
2022-03-09 306.75 42,370
2022-03-08 307.00 31,117
2022-03-07 307.00 177,107
2022-03-04 315.00 15,541
2022-03-03 316.00 77,335
2022-03-02 314.50 9,723
2022-02-28 312.00 30,280
2022-02-25 309.00 239,397
2022-02-24 308.00 59,739
2022-02-23 315.75 35,203
2022-02-22 315.50 37,109
2022-02-21 318.50 54,871
2022-02-18 318.25 208,923
2022-02-17 319.00 80,227
2022-02-16 322.50 100,881
2022-02-15 322.50 20,370
2022-02-14 325.00 74,073
2022-02-11 320.00 133,595
2022-02-10 319.00 155,711
2022-02-09 319.50 116,979
2022-02-08 319.50 192,605
2022-02-07 319.50 42,348
2022-02-04 319.00 93,492
2022-02-03 317.25 34,922
2022-01-31 316.50 28,926
2022-01-28 316.25 16,050
2022-01-27 316.00 83,876
2022-01-26 315.75 134,086
2022-01-25 315.50 77,041
2022-01-24 317.00 10,742
2022-01-21 317.00 41,120
2022-01-20 317.75 21,862
2022-01-19 318.00 30,580
2022-01-17 318.25 25,874
2022-01-14 318.75 36,034
2022-01-13 318.75 101,443
2022-01-12 318.50 73,881
2022-01-11 318.00 35,463
2022-01-10 320.00 57,442
2022-01-07 319.00 4,458
2022-01-06 318.00 49,443
2022-01-05 318.00 31,104
2022-01-04 317.50 147,828
2021-12-31 317.00 16,719
2021-12-30 316.25 7,729
2021-12-29 317.00 10,044
2021-12-28 316.00 70,901
2021-12-27 317.00 24,455
2021-12-24 315.00 20,422
2021-12-23 311.00 30,012
2021-12-22 310.00 34,281
2021-12-21 310.00 135,252
2021-12-20 310.25 98,899
2021-12-17 310.00 97,000
2021-12-16 313.00 8,050
2021-12-15 313.00 20,264
2021-12-14 315.00 32,037
2021-12-13 317.00 4,770
2021-12-10 317.50 78,396
2021-12-09 317.50 17,444
2021-12-08 319.50 112,624
2021-12-07 311.00 30,338
2021-12-06 307.00 28,776
2021-12-03 300.50 34,755
2021-12-03 300.50 34,755
2021-12-02 298.00 118,613
2021-12-01 305.00 21,270
2021-11-30 300.00 567,095
2021-11-29 300.00 238,768
2021-11-26 312.75 141,921
2021-11-25 320.00 66,000
2021-11-24 324.00 13,642
2021-11-23 324.00 80,566
2021-11-22 322.00 20,866
2021-11-19 336.00 58,605
2021-11-18 335.75 34,655
2021-11-17 335.00 95,002
2021-11-16 339.00 146,784
2021-11-15 335.00 11,770
2021-11-12 328.00 67,597
2021-11-11 325.00 69,806
2021-11-10 328.00 124,124
2021-11-09 328.00 80,720
2021-11-08 326.25 87,207
2021-11-05 322.00 55,909
2021-11-03 321.00 151,672
2021-10-29 326.00 33,062
2021-10-28 326.25 212,583
2021-10-27 327.00 53,084
2021-10-26 327.00 53,084
2021-10-25 325.00 79,264
2021-10-22 329.00 26,155
2021-10-21 320.25 13,331
2021-10-20 317.25 27,257
2021-10-19 316.00 67,951
2021-10-18 313.00 123,823
2021-10-15 311.25 20,290
2021-10-14 310.00 27,426
2021-10-13 310.00 53,470
2021-10-12 310.00 10,587
2021-10-11 310.00 202,988
2021-10-08 311.00 103,282
2021-10-07 312.75 29,148
2021-10-06 313.25 62,183
2021-10-05 313.25 85,860
2021-10-04 312.50 83,042
2021-10-01 311.25 35,621
2021-09-30 311.00 162,637
2021-09-29 311.00 109,513
2021-09-28 300.50 78,849
2021-09-27 300.50 33,090
2021-09-24 304.00 29,403
2021-09-23 305.00 55,966
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