Mtr Corporation Ltd (OP: MTCPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 15.11 | 15.48 | 15.11 | 15.48 | 1,974 | +0.01(+0.09%) |
| Jun 29, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 186 | -0.26(-1.66%) |
| Jun 28, 2022 | 15.38 | 15.78 | 15.38 | 15.73 | 1,072 | -0.05(-0.34%) |
| Jun 27, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 677 | +0.20(+1.28%) |
| Jun 23, 2022 | 15.59 | 99 | -0.11(-0.70%) | |||
| Jun 22, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 866 | -0.09(-0.60%) |
| Jun 21, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 529 | +0.17(+1.12%) |
| Jun 17, 2022 | 15.62 | 15.64 | 15.62 | 15.62 | 897 | -0.46(-2.83%) |
| Jun 16, 2022 | 15.57 | 16.07 | 15.57 | 16.07 | 1,278 | +0.34(+2.16%) |
| Jun 15, 2022 | 15.32 | 15.73 | 15.30 | 15.73 | 4,040 | -0.05(-0.35%) |
| Jun 14, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 825 | +0.04(+0.29%) |
| Jun 13, 2022 | 15.28 | 15.74 | 15.28 | 15.74 | 1,396 | +0.05(+0.35%) |
| Jun 10, 2022 | 15.70 | 15.70 | 15.49 | 15.69 | 1,789 | -0.35(-2.18%) |
| Jun 08, 2022 | 16.04 | 73 | -0.07(-0.43%) | |||
| Jun 07, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 282 | -0.10(-0.62%) |
| Jun 01, 2022 | 16.20 | 0 | -0.49(-2.91%) | |||
| May 25, 2022 | 16.69 | 162 | -0.10(-0.60%) | |||
| May 24, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 123 | +0.69(+4.29%) |
| May 17, 2022 | 16.10 | 0 | +0.14(+0.88%) | |||
| May 16, 2022 | 16.08 | 16.25 | 15.96 | 15.96 | 11,355 | +0.06(+0.35%) |
| May 09, 2022 | 15.90 | 0 | -0.20(-1.21%) | |||
| May 04, 2022 | 16.10 | 0 | +0.26(+1.64%) | |||
| Apr 26, 2022 | 15.84 | 0 | +0.22(+1.41%) | |||
| Apr 14, 2022 | 15.62 | 0 | -0.05(-0.32%) | |||
| Apr 12, 2022 | 15.67 | 0 | -0.48(-2.97%) |
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.
