Mtr Corporation Ltd (OP: MTCPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 23, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.13(+0.87%) | |
| Nov 21, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 15.04 | 15.04 | 14.99 | 14.99 | 200 | +0.21(+1.42%) |
| Nov 12, 2018 | 14.78 | 14.78 | 14.78 | 0 | +0.26(+1.79%) | |
| Nov 07, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 14.52 | 14.52 | 14.52 | 0 | -0.29(-1.96%) | |
| Nov 02, 2018 | 14.83 | 14.83 | 14.81 | 14.81 | 3,800 | +0.53(+3.71%) |
| Nov 01, 2018 | 14.49 | 14.55 | 14.28 | 14.28 | 61,615 | -0.31(-2.12%) |
| Oct 31, 2018 | 14.45 | 14.59 | 14.45 | 14.59 | 274 | +0.14(+0.97%) |
| Oct 30, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 197 | -0.16(-1.10%) |
| Oct 29, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 243 | +0.16(+1.11%) |
| Oct 26, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | -0.41(-2.76%) |
| Oct 25, 2018 | 14.77 | 14.86 | 14.77 | 14.86 | 658 | +0.20(+1.36%) |
| Oct 19, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.09(+0.60%) | |
| Oct 18, 2018 | 14.70 | 14.70 | 14.57 | 14.57 | 1,801 | -0.28(-1.87%) |
| Oct 16, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.12(-0.80%) | |
| Oct 15, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 138 | -0.17(-1.12%) |
| Oct 12, 2018 | 15.04 | 15.14 | 15.04 | 15.14 | 1,400 | -0.06(-0.39%) |
| Oct 11, 2018 | 15.20 | 15.20 | 15.20 | 50 | +0.00(+0.00%) | |
| Oct 10, 2018 | 15.22 | 15.22 | 15.20 | 15.20 | 544 | -0.06(-0.39%) |
| Oct 09, 2018 | 15.30 | 15.30 | 15.26 | 15.26 | 2,869 | -0.30(-1.93%) |
| Oct 08, 2018 | 15.56 | 15.56 | 15.56 | 15.56 | 210 | -0.16(-1.02%) |
| Oct 03, 2018 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 15.72 | 15.72 | 15.72 | 15.72 | 1,675 | -0.29(-1.81%) |
| Sep 27, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.24(+1.52%) | |
| Sep 24, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.17(-1.07%) | |
| Sep 21, 2018 | 15.94 | 15.94 | 15.94 | 15.94 | 300 | +0.11(+0.69%) |
| Sep 20, 2018 | 15.83 | 15.83 | 15.83 | 114 | +0.00(+0.00%) | |
| Sep 19, 2018 | 16.00 | 16.01 | 15.83 | 15.83 | 637 | -0.23(-1.43%) |
| Sep 17, 2018 | 16.06 | 16.06 | 16.06 | 0 | +0.26(+1.62%) | |
| Sep 13, 2018 | 15.80 | 15.80 | 15.80 | 0 | +0.79(+5.29%) | |
| Sep 12, 2018 | 15.06 | 15.06 | 15.01 | 15.01 | 1,060 | +0.00(+0.00%) |
| Sep 11, 2018 | 15.18 | 15.18 | 15.01 | 15.01 | 4,490 | -0.28(-1.83%) |
| Sep 10, 2018 | 15.27 | 15.29 | 15.27 | 15.29 | 487 | -0.30(-1.92%) |
| Sep 07, 2018 | 15.31 | 15.59 | 15.31 | 15.59 | 6,700 | +0.01(+0.06%) |
| Sep 06, 2018 | 15.31 | 15.58 | 15.31 | 15.58 | 6,834 | +0.42(+2.77%) |
| Sep 05, 2018 | 15.27 | 15.27 | 15.16 | 15.16 | 1,770 | -0.36(-2.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
