Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multichoice Group Limited (OP: MCHOY )

6.140 +0.040 (+0.66%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.840 4.880 4.750 4.816 6,800 -0.21(-4.25%)
May 28, 2020 5.000 5.049 4.990 5.030 9,272 +0.15(+3.07%)
May 27, 2020 4.930 4.930 4.830 4.880 2,951 +0.01(+0.12%)
May 26, 2020 4.810 4.930 4.810 4.874 12,099 +0.17(+3.70%)
May 22, 2020 4.780 4.780 4.650 4.700 3,300 -0.05(-1.05%)
May 21, 2020 4.820 4.830 4.740 4.750 12,245 -0.01(-0.21%)
May 20, 2020 4.770 4.790 4.760 4.760 5,315 +0.08(+1.71%)
May 19, 2020 4.740 4.740 4.620 4.680 13,946 +0.03(+0.65%)
May 18, 2020 4.610 4.750 4.610 4.650 3,679 +0.11(+2.38%)
May 15, 2020 4.530 4.640 4.460 4.542 8,700 +0.01(+0.26%)
May 14, 2020 4.430 4.530 4.430 4.530 15,248 +0.00(+0.00%)
May 13, 2020 4.570 4.580 4.530 4.530 2,543 -0.05(-1.09%)
May 12, 2020 4.600 4.630 4.580 4.580 13,024 -0.05(-1.08%)
May 11, 2020 4.645 4.660 4.610 4.630 9,631 +0.13(+2.89%)
May 08, 2020 4.600 4.625 4.500 4.500 3,400 -0.09(-1.96%)
May 07, 2020 4.570 4.630 4.570 4.590 8,982 +0.10(+2.23%)
May 06, 2020 4.505 4.505 4.420 4.490 2,721 -0.06(-1.32%)
May 05, 2020 4.660 4.660 4.550 4.550 7,069 +0.07(+1.56%)
May 04, 2020 4.490 4.610 4.440 4.480 10,608 +0.01(+0.11%)
May 01, 2020 4.360 4.550 4.360 4.475 5,500 -0.11(-2.29%)
Apr 30, 2020 4.720 4.720 4.580 4.580 4,374 -0.17(-3.58%)
Apr 29, 2020 4.730 4.800 4.690 4.750 6,082 +0.12(+2.59%)
Apr 28, 2020 4.652 4.720 4.620 4.630 17,869 -0.06(-1.28%)
Apr 27, 2020 4.670 4.690 4.630 4.690 35,437 +0.09(+1.96%)
Apr 24, 2020 4.680 4.800 4.600 4.600 1,900 +0.10(+2.22%)
Apr 23, 2020 4.580 4.660 4.500 4.500 4,450 -0.12(-2.60%)
Apr 22, 2020 4.700 4.700 4.580 4.620 19,114 +0.07(+1.54%)
Apr 21, 2020 4.625 4.625 4.550 4.550 7,606 +0.00(+0.00%)
Apr 20, 2020 4.630 4.730 4.550 4.550 31,045 -0.15(-3.19%)
Apr 17, 2020 4.790 4.790 4.700 4.700 4,600 +0.09(+1.95%)
Apr 16, 2020 4.830 4.830 4.610 4.610 5,134 +0.00(+0.00%)
Apr 15, 2020 4.640 4.700 4.610 4.610 2,979 -0.10(-2.12%)
Apr 14, 2020 4.840 4.920 4.700 4.710 39,231 +0.04(+0.86%)
Apr 13, 2020 4.670 4.890 4.670 4.670 13,129 -0.20(-4.01%)
Apr 09, 2020 4.940 4.980 4.840 4.865 42,500 +0.23(+4.85%)
Apr 08, 2020 4.720 4.750 4.620 4.640 50,014 +0.01(+0.22%)
Apr 07, 2020 4.920 4.930 4.630 4.630 85,887 -0.06(-1.28%)
Apr 06, 2020 4.450 4.770 4.450 4.690 17,053 +0.32(+7.32%)
Apr 03, 2020 4.550 4.585 4.370 4.370 6,500 -0.23(-4.91%)
Apr 02, 2020 4.570 4.640 4.510 4.596 22,883 +0.01(+0.28%)
Apr 01, 2020 4.645 4.720 4.530 4.582 2,861 -0.08(-1.78%)
Mar 31, 2020 4.770 4.800 4.660 4.665 15,331 -0.10(-2.19%)
Mar 30, 2020 4.750 4.800 4.619 4.770 14,379 +0.13(+2.80%)
Mar 27, 2020 4.650 4.650 4.590 4.640 8,000 -0.24(-4.92%)
Mar 26, 2020 4.840 4.990 4.801 4.880 21,908 +0.20(+4.27%)
Mar 25, 2020 4.860 4.900 4.620 4.680 16,565 +0.20(+4.46%)
Mar 24, 2020 4.670 4.670 4.410 4.480 11,487 -0.38(-7.82%)
Mar 23, 2020 5.020 5.100 4.860 4.860 13,806 +0.05(+1.04%)
Mar 20, 2020 4.870 5.080 4.600 4.810 11,200 -0.02(-0.31%)
Mar 19, 2020 5.010 5.173 4.790 4.825 22,999 +0.39(+8.91%)
Mar 18, 2020 4.760 4.800 4.300 4.430 13,177 -0.37(-7.71%)
Mar 17, 2020 4.690 4.800 4.660 4.800 25,718 +0.50(+11.74%)
Mar 16, 2020 4.371 4.480 4.290 4.295 11,147 -0.40(-8.51%)
Mar 13, 2020 4.920 4.960 4.500 4.695 263,000 +0.03(+0.64%)
Mar 12, 2020 4.950 4.950 4.610 4.665 80,226 -0.75(-13.93%)
Mar 11, 2020 5.610 5.610 5.220 5.420 107,880 -0.28(-4.91%)
Mar 10, 2020 5.540 5.700 5.420 5.700 95,103 +0.28(+5.17%)
Mar 09, 2020 5.470 5.630 5.310 5.420 15,381 -0.63(-10.41%)
Mar 06, 2020 6.090 6.170 6.050 6.050 23,800 -0.18(-2.89%)
Mar 05, 2020 6.200 6.295 6.170 6.230 28,181 +0.03(+0.48%)
Mar 04, 2020 6.230 6.330 6.120 6.200 25,213 +0.03(+0.49%)
Mar 03, 2020 6.070 6.240 6.000 6.170 69,942 +0.16(+2.66%)
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.