Mtr Corporation Ltd (OP: MTCPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 17.77 | 17.77 | 17.77 | 0 | -0.26(-1.44%) | |
| Apr 23, 2019 | 18.03 | 18.03 | 18.03 | 35 | +0.00(+0.00%) | |
| Apr 18, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 100 | -0.18(-0.99%) |
| Apr 17, 2019 | 18.34 | 18.34 | 18.20 | 18.21 | 800 | -0.39(-2.08%) |
| Apr 16, 2019 | 18.60 | 18.60 | 18.60 | 217 | +0.00(+0.00%) | |
| Apr 15, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 585 | -0.03(-0.18%) |
| Apr 12, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 100 | +0.27(+1.45%) |
| Apr 11, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 256 | -0.17(-0.90%) |
| Apr 10, 2019 | 18.66 | 18.66 | 18.53 | 18.53 | 446 | +0.53(+2.94%) |
| Apr 09, 2019 | 18.00 | 18.00 | 18.00 | 36 | +0.00(+0.00%) | |
| Mar 28, 2019 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 1,100 | -0.15(-0.80%) |
| Mar 18, 2019 | 18.15 | 18.15 | 18.15 | 0 | +0.89(+5.13%) | |
| Mar 01, 2019 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 17.26 | 17.26 | 17.26 | 0 | +0.15(+0.88%) | |
| Feb 21, 2019 | 17.11 | 17.11 | 17.11 | 0 | +0.52(+3.13%) | |
| Feb 19, 2019 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 16.80 | 16.98 | 16.59 | 16.59 | 500 | -0.08(-0.48%) |
| Feb 14, 2019 | 16.71 | 16.71 | 16.67 | 16.67 | 315 | -0.15(-0.89%) |
| Feb 12, 2019 | 16.82 | 16.82 | 16.82 | 0 | +0.09(+0.54%) | |
| Feb 07, 2019 | 16.73 | 16.73 | 16.73 | 0 | +0.14(+0.81%) | |
| Feb 04, 2019 | 16.59 | 16.59 | 16.59 | 0 | -0.04(-0.21%) |
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.
