Multichoice Group Limited (OP: MCHOY )
5.990
+0.190
(+3.28%)
Streaming Delayed Price
Updated: 10:16 AM EDT, Jul 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 25, 2024 | 5.820 | 5.820 | 5.800 | 5.800 | 440 | -0.03(-0.59%) |
| Jul 24, 2024 | 5.835 | 5.835 | 5.835 | 5.835 | 471 | -0.14(-2.27%) |
| Jul 23, 2024 | 5.730 | 5.970 | 5.730 | 5.970 | 1,300 | +0.00(+0.00%) |
| Jul 22, 2024 | 5.902 | 5.970 | 5.902 | 5.970 | 548 | +0.18(+3.11%) |
| Jul 19, 2024 | 5.867 | 5.867 | 5.790 | 5.790 | 1,543 | -0.05(-0.86%) |
| Jul 18, 2024 | 5.870 | 5.930 | 5.820 | 5.840 | 19,502 | +0.13(+2.28%) |
| Jul 17, 2024 | 5.820 | 5.840 | 5.710 | 5.710 | 49,295 | -0.19(-3.22%) |
| Jul 16, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 28,483 | +0.07(+1.20%) |
| Jul 15, 2024 | 5.730 | 5.850 | 5.730 | 5.830 | 175,367 | -0.15(-2.51%) |
| Jul 12, 2024 | 5.850 | 5.980 | 5.810 | 5.980 | 148,922 | +0.29(+5.10%) |
| Jul 11, 2024 | 5.690 | 5.740 | 5.650 | 5.690 | 4,045 | -0.03(-0.52%) |
| Jul 10, 2024 | 5.650 | 5.800 | 5.650 | 5.720 | 38,909 | +0.01(+0.18%) |
| Jul 09, 2024 | 5.710 | 5.710 | 5.710 | 5.710 | 605 | +0.02(+0.35%) |
| Jul 08, 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 779 | +0.10(+1.79%) |
| Jul 05, 2024 | 5.645 | 5.645 | 5.490 | 5.590 | 1,587 | -0.17(-2.95%) |
| Jul 01, 2024 | 5.760 | 3 | -0.01(-0.17%) | |||
| Jun 28, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 809 | +0.12(+2.21%) |
| Jun 26, 2024 | 5.645 | 21 | -0.04(-0.62%) | |||
| Jun 24, 2024 | 5.680 | 81 | +0.04(+0.71%) | |||
| Jun 21, 2024 | 5.669 | 5.670 | 5.640 | 5.640 | 268,640 | +0.02(+0.36%) |
| Jun 20, 2024 | 5.260 | 5.620 | 5.260 | 5.620 | 29,970 | -0.02(-0.35%) |
| Jun 18, 2024 | 5.560 | 5.640 | 5.500 | 5.640 | 1,351 | +0.09(+1.62%) |
| Jun 14, 2024 | 5.550 | 1 | -0.12(-2.03%) | |||
| Jun 13, 2024 | 5.675 | 5.675 | 5.665 | 5.665 | 341 | -0.14(-2.50%) |
| Jun 12, 2024 | 5.850 | 5.850 | 5.810 | 5.810 | 5,665 | +0.08(+1.43%) |
| Jun 07, 2024 | 5.728 | 20 | -0.10(-1.75%) | |||
| Jun 05, 2024 | 5.830 | 154 | -0.01(-0.17%) | |||
| Jun 04, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 457 | -0.19(-3.22%) |
| Jun 03, 2024 | 5.970 | 6.034 | 5.947 | 6.034 | 2,018 | +0.06(+1.02%) |
| May 31, 2024 | 5.973 | 5.973 | 5.973 | 5.973 | 200 | -0.24(-3.81%) |
| May 28, 2024 | 6.210 | 78 | +0.07(+1.14%) | |||
| May 24, 2024 | 6.300 | 6.300 | 6.140 | 6.140 | 688 | +0.04(+0.66%) |
| May 23, 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 185 | -0.22(-3.48%) |
| May 14, 2024 | 6.320 | 1 | -0.07(-1.10%) | |||
| May 13, 2024 | 6.390 | 6.390 | 6.390 | 6.390 | 200 | -0.05(-0.78%) |
| May 10, 2024 | 6.430 | 6.440 | 6.430 | 6.440 | 6,454 | +0.10(+1.58%) |
| May 09, 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 432 | -0.05(-0.78%) |
| May 07, 2024 | 6.390 | 60 | -0.05(-0.78%) | |||
| May 06, 2024 | 6.440 | 6.440 | 6.440 | 6.440 | 383 | -0.05(-0.77%) |
| May 03, 2024 | 6.490 | 6.490 | 6.490 | 6.490 | 758 | +0.26(+4.17%) |
| May 02, 2024 | 6.230 | 6.230 | 6.230 | 6.230 | 170 | +0.28(+4.70%) |
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.
