Stock Charts

Market Type

MCBG - MCB Group Limited

Prices between 08/05/2023 and 07/05/2024
Trading Date Price Volume
2024-05-07 378.25 69,138
2024-05-06 376.50 16,746
2024-05-03 376.50 12,958
2024-05-02 376.50 26,180
2024-04-30 376.50 58,207
2024-04-29 375.25 14,040
2024-04-26 377.75 19,916
2024-04-25 378.00 40,900
2024-04-24 377.00 51,988
2024-04-23 378.00 17,186
2024-04-18 375.75 1,674
2024-04-17 375.75 2,608
2024-04-16 375.50 93,945
2024-04-15 372.75 12,506
2024-04-12 372.00 15,306
2024-04-10 372.00 13,891
2024-04-08 371.00 53,068
2024-04-05 370.50 56,247
2024-04-04 370.00 124,250
2024-04-03 374.00 38,435
2024-04-02 377.75 11,104
2024-04-01 378.75 23,535
2024-03-29 375.00 104,570
2024-03-28 370.50 32,728
2024-03-27 366.50 31,161
2024-03-26 365.25 127,839
2024-03-25 361.00 42,585
2024-03-22 359.00 86,848
2024-03-21 356.00 8,419
2024-03-20 355.00 40,192
2024-03-19 348.00 28,708
2024-03-18 343.75 30,301
2024-03-15 342.50 48,990
2024-03-14 341.00 26,937
2024-03-13 340.00 71,295
2024-03-07 338.00 183,222
2024-03-06 337.00 34,814
2024-03-05 337.00 39,607
2024-03-04 338.75 4,770
2024-03-01 339.75 105,637
2024-02-29 338.00 36,782
2024-02-28 333.00 75,001
2024-02-27 331.00 28,639
2024-02-26 330.00 70,191
2024-02-23 330.00 26,214
2024-02-21 330.00 79,754
2024-02-20 330.50 44,820
2024-02-19 330.50 97,479
2024-02-16 330.50 94,870
2024-02-15 333.25 156,458
2024-02-14 332.25 15,236
2024-02-13 330.50 97,158
2024-02-12 330.00 131,942
2024-02-09 329.00 17,671
2024-02-08 327.25 1,155
2024-02-07 327.25 20,264
2024-02-06 327.00 94,758
2024-02-05 327.50 7,608
2024-02-02 327.50 9,769
2024-01-31 327.50 8,917
2024-01-30 327.50 55,929
2024-01-29 327.75 17,333
2024-01-26 328.00 71,318
2024-01-24 328.75 17,260
2024-01-22 328.00 37,905
2024-01-19 328.00 61,783
2024-01-18 327.00 28,869
2024-01-17 326.00 30,006
2024-01-15 326.25 37
2024-01-12 326.25 76,186
2024-01-11 328.00 16,166
2024-01-10 328.00 68,297
2024-01-09 326.25 40,277
2024-01-08 326.25 53,428
2024-01-05 326.00 90,311
2024-01-04 325.00 16,761
2024-01-03 324.25 4,278
2023-12-29 324.00 17,357
2023-12-28 325.00 24,348
2023-12-28 325.00 24,348
2023-12-27 325.00 1,279
2023-12-26 326.00 9,468
2023-12-22 326.00 24,518
2023-12-21 325.00 148,076
2023-12-20 325.25 27,778
2023-12-19 325.25 44,620
2023-12-18 325.25 57,779
2023-12-15 325.25 46,227
2023-12-14 325.25 38,784
2023-12-13 325.25 2,400
2023-12-12 325.50 29,770
2023-12-11 326.00 30,070
2023-12-08 326.00 8,328
2023-12-07 326.00 73,883
2023-12-06 326.00 29,883
2023-12-05 326.00 19,072
2023-12-04 328.00 12,518
2023-12-01 329.00 18,202
2023-11-30 330.00 120,903
2023-11-29 330.00 30,401
2023-11-28 330.00 74,683
2023-11-27 322.25 4,056
2023-11-24 320.50 7,350
2023-11-23 320.25 20,877
2023-11-22 322.00 15,416
2023-11-21 334.00 65,775
2023-11-20 335.00 38,169
2023-11-17 336.00 48,188
2023-11-16 337.00 56,591
2023-11-15 340.00 64,357
2023-11-14 339.00 42,540
2023-11-13 338.00 12,354
2023-11-10 338.00 48,427
2023-11-09 335.00 23,108
2023-11-08 332.00 31,465
2023-11-07 330.00 51,037
2023-11-06 329.00 1,492
2023-11-03 328.50 22,905
2023-10-31 328.50 24,518
2023-10-30 327.50 22,283
2023-10-27 327.25 169,434
2023-10-26 327.00 17,528
2023-10-25 325.00 89,530
2023-10-24 324.00 72,624
2023-10-23 322.00 11,266
2023-10-20 324.00 52,142
2023-10-19 324.50 30,329
2023-10-18 324.75 18,850
2023-10-17 325.00 54,491
2023-10-16 330.00 12,782
2023-10-13 332.00 11,797
2023-10-12 333.00 2,958
2023-10-11 333.00 15,926
2023-10-10 335.00 65,950
2023-10-09 336.00 27,511
2023-10-06 337.00 44,525
2023-10-05 337.25 20,288
2023-10-04 337.00 127,743
2023-10-03 337.00 93,853
2023-10-02 340.00 57,088
2023-09-29 341.00 78,247
2023-09-28 329.00 26,185
2023-09-27 328.00 27,802
2023-09-26 329.00 25,459
2023-09-25 329.00 244,741
2023-09-22 327.75 54,690
2023-09-21 325.75 40,457
2023-09-19 325.00 102,999
2023-09-18 323.75 55,566
2023-09-15 323.75 35,003
2023-09-14 323.75 44,245
2023-09-13 323.25 41,967
2023-09-12 323.00 19,495
2023-09-11 323.00 8,764
2023-09-08 323.00 38,484
2023-09-07 323.00 21,594
2023-09-06 323.00 15,576
2023-09-05 324.00 16,195
2023-09-04 324.00 59,461
2023-09-01 324.00 14,548
2023-08-31 324.00 26,917
2023-08-30 324.00 54,861
2023-08-29 324.00 13,067
2023-08-28 324.00 32,546
2023-08-25 324.00 55,517
2023-08-24 324.00 45,704
2023-08-23 324.00 91,455
2023-08-22 324.00 13,713
2023-08-21 324.00 20,365
2023-08-18 324.00 147,950
2023-08-17 322.75 121,755
2023-08-16 323.00 128,135
2023-08-15 322.50 83,136
2023-08-14 322.50 119,645
2023-08-11 322.50 218,150
2023-08-10 321.75 24,284
2023-08-09 321.00 69,571
2023-08-08 320.50 4,529
2023-08-07 320.00 13,479
2023-08-04 320.00 72,963
2023-08-03 320.00 4,192
2023-08-02 320.00 72,150
2023-08-01 318.50 80,840
2023-07-31 318.00 69,521
2023-07-28 317.00 16,366
2023-07-27 316.00 47,672
2023-07-26 316.00 74,870
2023-07-25 316.00 288,119
2023-07-21 316.00 20,774
2023-07-20 316.00 163,022
2023-07-19 316.00 251,034
2023-07-18 315.00 74,998
2023-07-17 316.00 34,693
2023-07-14 315.00 2,753
2023-07-13 315.00 77,445
2023-07-12 316.00 310,385
2023-07-11 316.00 55,774
2023-07-10 316.00 105,163
2023-07-06 316.00 7,050
2023-07-06 316.00 73,802
2023-07-05 316.00 131,568
2023-07-04 316.00 27,310
2023-07-03 313.50 4,024
2023-06-30 313.25 3,492
2023-06-29 313.00 216,706
2023-06-28 313.00 37,075
2023-06-27 314.00 27,648
2023-06-26 314.75 1,817
2023-06-23 315.00 33,545
2023-06-22 315.25 165,895
2023-06-21 315.00 37,374
2023-06-20 316.00 183,166
2023-06-19 315.00 99,689
2023-06-16 316.00 141,224
2023-06-15 316.00 105,770
2023-06-14 316.00 42,033
2023-06-13 320.00 9,638
2023-06-12 321.00 81,179
2023-06-09 320.00 103,274
2023-06-08 321.00 145,258
2023-06-07 320.00 46,038
2023-06-06 326.00 168,636
2023-06-05 326.00 58,242
2023-06-02 324.00 22,886
2023-06-01 323.50 5,530
2023-05-31 324.50 19,349
2023-05-30 323.00 59,227
2023-05-29 322.00 6,386
2023-05-26 322.00 111,996
2023-05-25 322.75 77,241
2023-05-24 324.00 34,828
2023-05-23 325.00 83,297
2023-05-22 325.00 62,690
2023-05-19 325.00 73,100
2023-05-18 323.00 30,732
2023-05-17 320.75 47,306
2023-05-16 320.25 99,515
2023-05-15 319.00 147,176
2023-05-12 315.50 31,199
2023-05-11 312.25 7,744
2023-05-10 312.25 21,996
2023-05-09 312.00 50,079
2023-05-08 307.00 16,309