Mtr Corporation Ltd (OP: MTCPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | -0.48(-2.32%) |
| Jun 27, 2019 | 20.70 | 20.70 | 20.70 | 52 | +0.00(+0.00%) | |
| Jun 25, 2019 | 20.70 | 20.70 | 20.70 | 0 | +0.81(+4.07%) | |
| Jun 24, 2019 | 19.89 | 19.89 | 19.89 | 23 | +0.00(+0.00%) | |
| Jun 21, 2019 | 19.74 | 19.89 | 19.74 | 19.89 | 1,000 | +0.27(+1.40%) |
| Jun 20, 2019 | 19.43 | 19.62 | 19.43 | 19.62 | 603 | +0.15(+0.78%) |
| Jun 19, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 568 | +1.29(+7.12%) |
| Jun 18, 2019 | 18.17 | 18.17 | 18.17 | 89 | +0.00(+0.00%) | |
| Jun 03, 2019 | 18.17 | 18.17 | 18.17 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.38(+2.14%) |
| May 20, 2019 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 17.79 | 17.79 | 17.79 | 63 | +0.00(+0.00%) | |
| May 16, 2019 | 17.79 | 17.79 | 17.79 | 19 | +0.00(+0.00%) | |
| May 15, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 100 | +0.02(+0.14%) |
| May 14, 2019 | 17.77 | 17.77 | 17.77 | 17.77 | 243 | +0.72(+4.20%) |
| May 13, 2019 | 17.56 | 17.56 | 17.05 | 17.05 | 712 | -0.07(-0.41%) |
| May 10, 2019 | 17.12 | 17.12 | 17.12 | 39 | +0.00(+0.00%) | |
| May 09, 2019 | 17.48 | 17.48 | 17.12 | 17.12 | 328 | -0.83(-4.62%) |
| May 08, 2019 | 17.77 | 17.95 | 17.77 | 17.95 | 535 | -0.01(-0.06%) |
| May 07, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 802 | +0.19(+1.07%) |
| May 06, 2019 | 17.77 | 17.77 | 17.77 | 13 | +0.00(+0.00%) | |
| May 03, 2019 | 17.77 | 17.77 | 17.77 | 30 | +0.00(+0.00%) | |
| 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%) |
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.
