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

Multichoice Group Limited (OP: MCHOY )

5.830 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 5, 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 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%)
May 01, 2024 5.950 5.950 5.950 5.950 401 -0.38(-6.00%)
Apr 26, 2024 6.330 69 +0.16(+2.59%)
Apr 25, 2024 6.170 6.170 6.170 6.170 166 +0.11(+1.82%)
Apr 23, 2024 6.060 0 -0.05(-0.82%)
Apr 22, 2024 6.110 6.110 6.110 6.110 198 -0.18(-2.86%)
Apr 17, 2024 6.290 12 +0.30(+5.01%)
Apr 15, 2024 5.990 60 -0.63(-9.52%)
Apr 10, 2024 6.620 12 +0.34(+5.41%)
Apr 09, 2024 6.450 6.450 6.280 6.280 10,100 -0.09(-1.49%)
Apr 08, 2024 6.375 6.375 6.375 6.375 183 +0.29(+4.68%)
Apr 05, 2024 6.090 6.090 6.090 6.090 900 +0.11(+1.84%)
Apr 03, 2024 5.980 60 +0.09(+1.60%)
Mar 25, 2024 5.886 25 -0.01(-0.24%)
Mar 22, 2024 5.850 5.900 5.850 5.900 505 +0.04(+0.68%)
Mar 20, 2024 5.860 43 +0.43(+7.92%)
Mar 18, 2024 5.430 50 -0.15(-2.69%)
Mar 12, 2024 5.580 0 -0.22(-3.88%)
Mar 11, 2024 5.680 5.805 5.680 5.805 587 -0.00(-0.09%)
Mar 08, 2024 5.896 5.896 5.810 5.810 322 -0.10(-1.69%)
Mar 07, 2024 5.910 5.910 5.910 5.910 261 +0.03(+0.51%)
Mar 06, 2024 5.995 5.995 5.880 5.880 11,222 -0.08(-1.34%)
Mar 05, 2024 5.973 5.973 5.890 5.960 9,414 +0.25(+4.47%)
Mar 04, 2024 5.700 5.705 5.650 5.705 9,966 +0.33(+6.24%)
Mar 01, 2024 5.370 5.370 5.370 5.370 1,212 -0.02(-0.37%)
Feb 29, 2024 5.390 5.390 5.390 5.390 329 +0.00(+0.00%)
Feb 28, 2024 5.405 5.405 5.390 5.390 408 +0.04(+0.75%)
Feb 27, 2024 5.350 5.370 5.340 5.350 21,729 +0.03(+0.56%)
Feb 26, 2024 5.320 5.320 5.320 5.320 129 -0.08(-1.48%)
Feb 23, 2024 5.400 5.400 5.400 5.400 1,035 -0.02(-0.37%)
Feb 22, 2024 5.330 5.420 5.330 5.420 11,708 -0.05(-0.91%)
Feb 21, 2024 5.470 5.510 5.470 5.470 487 -0.01(-0.18%)
Feb 20, 2024 5.480 5.550 5.480 5.480 810 -0.01(-0.15%)
Feb 16, 2024 5.500 5.500 5.488 5.488 487 -0.02(-0.31%)
Feb 15, 2024 5.505 5.505 5.505 5.505 743 -0.07(-1.17%)
Feb 14, 2024 5.540 5.600 5.540 5.570 960 +0.28(+5.29%)
Feb 13, 2024 5.415 5.415 5.290 5.290 12,030 +0.16(+3.12%)
Feb 09, 2024 5.130 236 +0.09(+1.79%)
Feb 08, 2024 5.050 5.050 5.000 5.040 725 +0.12(+2.44%)
Feb 07, 2024 4.910 5.015 4.900 4.920 59,652 +0.21(+4.57%)
Feb 05, 2024 4.705 149 -0.09(-1.98%)
Feb 02, 2024 4.810 4.850 4.800 4.800 2,028 -0.25(-5.04%)
Feb 01, 2024 5.050 5.100 5.010 5.055 9,575 +1.07(+27.01%)
Jan 31, 2024 3.990 3.990 3.980 3.980 990 -0.24(-5.69%)
Jan 29, 2024 4.220 54 -0.07(-1.59%)
Jan 26, 2024 4.240 4.288 4.240 4.288 533 -0.10(-2.32%)
Jan 25, 2024 4.320 4.450 4.320 4.390 21,158 -0.04(-0.79%)
Jan 24, 2024 4.430 4.430 4.425 4.425 3,260 -0.08(-1.88%)
Jan 22, 2024 4.510 99 -0.07(-1.53%)
Jan 19, 2024 4.740 4.740 4.580 4.580 34,455 -0.17(-3.48%)
Jan 18, 2024 4.745 4.745 4.745 4.745 238 +0.08(+1.61%)
Jan 17, 2024 4.650 4.802 4.650 4.670 158,398 -0.20(-4.18%)
Jan 16, 2024 4.810 4.873 4.810 4.873 1,053 +0.12(+2.60%)
Jan 12, 2024 4.750 4.750 4.610 4.750 727 +0.17(+3.83%)
Jan 11, 2024 4.575 4.575 4.575 4.575 378 +0.08(+1.89%)
Jan 10, 2024 4.575 4.575 4.490 4.490 577 -0.25(-5.36%)
Jan 09, 2024 4.745 4.745 4.745 4.745 791 +0.26(+5.90%)
Jan 08, 2024 4.600 4.600 4.480 4.480 3,157 -0.01(-0.22%)
Jan 05, 2024 4.570 4.570 4.480 4.490 8,157 +0.08(+1.91%)
Jan 04, 2024 4.460 4.460 4.406 4.406 603 -0.01(-0.32%)
Jan 03, 2024 4.510 4.510 4.420 4.420 805 +0.15(+3.51%)
Jan 02, 2024 4.270 4.270 4.270 4.270 339 +0.15(+3.64%)
Dec 29, 2023 4.380 4.380 4.120 4.120 1,031 -0.30(-6.79%)
Dec 28, 2023 4.348 4.420 4.348 4.420 7,767 -0.01(-0.23%)
Dec 27, 2023 4.420 4.440 4.420 4.430 36,189 +0.33(+8.05%)
Dec 26, 2023 3.950 4.275 3.950 4.100 574 -0.11(-2.61%)
Dec 22, 2023 3.990 4.210 3.990 4.210 794 +0.01(+0.24%)
Dec 21, 2023 4.270 4.270 4.110 4.200 1,527 +0.16(+3.96%)
Dec 20, 2023 4.040 4.040 4.040 4.040 668 +0.00(+0.00%)
Dec 19, 2023 3.950 4.085 3.950 4.040 8,717 +0.09(+2.28%)
Dec 18, 2023 3.950 3.950 3.950 3.950 417 +0.04(+1.02%)
Dec 15, 2023 3.870 3.910 3.870 3.910 1,179 -0.04(-1.01%)
Dec 14, 2023 3.875 3.950 3.810 3.950 2,770 +0.14(+3.78%)
Dec 13, 2023 3.550 3.806 3.550 3.806 3,759 +0.11(+2.86%)
Dec 12, 2023 3.820 3.820 3.700 3.700 709 +0.08(+2.17%)
Dec 11, 2023 3.710 3.710 3.590 3.621 1,221 +0.01(+0.31%)
Dec 08, 2023 3.692 3.715 3.600 3.610 3,511 -0.08(-2.17%)
Dec 07, 2023 3.570 3.690 3.570 3.690 388 +0.05(+1.37%)
Dec 06, 2023 3.730 3.730 3.634 3.640 4,796 -0.05(-1.25%)
Dec 05, 2023 3.705 3.800 3.610 3.686 7,167 -0.06(-1.71%)
Dec 04, 2023 3.500 3.750 3.500 3.750 2,675 +0.03(+0.81%)
Dec 01, 2023 3.620 3.720 3.620 3.720 225 +0.04(+1.09%)
Nov 30, 2023 3.623 3.680 3.620 3.680 898 +0.07(+1.94%)
Nov 29, 2023 3.610 3.610 3.610 3.610 479 -0.06(-1.63%)
Nov 28, 2023 3.728 3.728 3.670 3.670 696 -0.03(-0.81%)
Nov 27, 2023 3.591 3.700 3.570 3.700 3,765 +0.17(+4.82%)
Nov 24, 2023 3.530 3.530 3.530 3.530 1,660 +0.00(+0.11%)
Nov 22, 2023 3.510 3.605 3.510 3.526 1,496 +0.03(+0.74%)
Nov 21, 2023 3.560 3.560 3.500 3.500 563 +0.00(+0.00%)
Nov 20, 2023 3.500 3.500 3.500 3.500 177 +0.00(+0.00%)
Nov 17, 2023 3.478 3.550 3.478 3.500 4,477 -0.07(-1.96%)
Nov 16, 2023 3.555 3.570 3.555 3.570 324 -0.21(-5.56%)
Nov 15, 2023 3.780 3.780 3.780 3.780 3,039 +0.00(+0.00%)
Nov 14, 2023 3.750 3.780 3.750 3.780 2,450 +0.07(+1.89%)
Nov 13, 2023 3.665 3.710 3.665 3.710 6,053 -0.04(-1.07%)
Nov 10, 2023 3.680 3.750 3.680 3.750 822 +0.07(+1.90%)
Nov 09, 2023 3.650 3.690 3.620 3.680 14,520 -0.16(-4.17%)
Nov 08, 2023 3.840 3.840 3.840 3.840 227 +0.00(+0.09%)
Nov 07, 2023 3.837 3.837 3.837 3.837 238 -0.02(-0.48%)
Nov 06, 2023 3.855 3.855 3.855 3.855 193 -0.02(-0.45%)
Nov 02, 2023 3.873 130 +0.22(+6.10%)
Nov 01, 2023 3.700 3.700 3.650 3.650 1,072 -0.11(-2.93%)
Oct 30, 2023 3.760 140 -0.18(-4.46%)
Oct 27, 2023 3.936 3.936 3.936 3.936 324 +0.06(+1.60%)
Oct 25, 2023 3.873 16 +0.00(+0.09%)
Oct 24, 2023 3.870 3.870 3.870 3.870 438 -0.03(-0.77%)
Oct 23, 2023 3.832 3.900 3.832 3.900 3,416 +0.11(+2.90%)
Oct 19, 2023 3.790 44 +0.05(+1.34%)
Oct 18, 2023 3.740 3.740 3.740 3.740 221 -0.12(-3.11%)
Oct 17, 2023 3.860 3.860 3.840 3.860 258 +0.04(+1.05%)
Oct 16, 2023 3.780 3.880 3.820 3.820 1,169 +0.10(+2.69%)
Oct 13, 2023 3.845 3.845 3.720 3.720 1,804 -0.22(-5.70%)
Oct 12, 2023 3.945 3.945 3.945 3.945 865 -0.02(-0.58%)
Oct 11, 2023 3.970 3.970 3.930 3.968 2,357 +0.23(+6.10%)
Oct 10, 2023 3.845 3.845 3.740 3.740 729 -0.06(-1.58%)
Oct 09, 2023 3.732 3.800 3.732 3.800 747 -0.11(-2.81%)
Oct 06, 2023 3.784 3.910 3.780 3.910 3,535 +0.10(+2.62%)
Oct 05, 2023 3.650 3.810 3.650 3.810 333 +0.08(+2.14%)
Oct 04, 2023 3.815 3.815 3.730 3.730 578 +0.01(+0.27%)
Oct 03, 2023 3.720 3.720 3.720 3.720 1,201 +0.00(+0.00%)
Oct 02, 2023 3.810 3.810 3.720 3.720 691 -0.26(-6.53%)
Sep 29, 2023 4.030 4.030 3.980 3.980 776 +0.05(+1.27%)
Sep 28, 2023 3.930 3.980 3.930 3.930 1,149 +0.06(+1.55%)
Sep 27, 2023 3.970 3.970 3.870 3.870 786 +0.07(+1.84%)
Sep 26, 2023 3.930 3.945 3.800 3.800 1,513 -0.06(-1.55%)
Sep 25, 2023 3.980 3.980 3.860 3.860 1,515 -0.14(-3.50%)
Sep 22, 2023 4.025 4.025 4.000 4.000 407 -0.01(-0.25%)
Sep 20, 2023 4.010 98 +0.01(+0.25%)
Sep 19, 2023 3.972 4.010 3.972 4.000 1,228 +0.28(+7.53%)
Sep 18, 2023 3.845 3.845 3.720 3.720 1,749 -0.26(-6.53%)
Sep 15, 2023 3.980 3.980 3.980 3.980 561 -0.00(-0.13%)
Sep 14, 2023 3.990 3.990 3.985 3.985 1,499 +0.04(+1.14%)
Sep 13, 2023 4.080 4.080 3.940 3.940 738 +0.00(+0.13%)
Sep 12, 2023 3.830 3.935 3.830 3.935 1,075 -0.06(-1.38%)
Sep 11, 2023 4.110 4.110 3.900 3.990 1,358 -0.02(-0.50%)
Sep 08, 2023 3.995 4.027 3.944 4.010 6,012 -0.09(-2.20%)
Sep 07, 2023 4.100 4.100 4.100 4.100 260 +0.19(+4.86%)
Sep 06, 2023 3.970 3.975 3.910 3.910 1,715 -0.11(-2.69%)
Sep 05, 2023 4.070 4.080 3.970 4.018 3,794 -0.05(-1.28%)
Sep 01, 2023 4.190 4.190 4.070 4.070 6,948 -0.10(-2.40%)
Aug 31, 2023 4.210 4.245 4.170 4.170 3,021 -0.08(-1.77%)
Aug 30, 2023 4.100 4.251 4.100 4.245 471 -0.06(-1.51%)
Aug 29, 2023 4.310 4.310 4.310 4.310 423 +0.14(+3.36%)
Aug 28, 2023 4.260 4.260 4.170 4.170 4,089 -0.02(-0.52%)
Aug 25, 2023 4.280 4.280 4.192 4.192 13,271 -0.11(-2.62%)
Aug 24, 2023 4.330 4.360 4.290 4.305 12,791 -0.04(-1.03%)
Aug 23, 2023 4.395 4.395 4.350 4.350 4,163 -0.07(-1.47%)
Aug 22, 2023 4.560 4.560 4.415 4.415 1,791 -0.08(-1.67%)
Aug 21, 2023 4.340 4.505 4.340 4.490 1,851 +0.03(+0.67%)
Aug 18, 2023 4.540 4.540 4.460 4.460 697 +0.09(+2.06%)
Aug 17, 2023 4.480 4.480 4.370 4.370 4,089 +0.00(+0.00%)
Aug 16, 2023 4.400 4.460 4.370 4.370 18,384 -0.14(-3.10%)
Aug 15, 2023 4.500 4.530 4.500 4.510 7,540 -0.09(-1.96%)
Aug 14, 2023 4.535 4.615 4.535 4.600 2,557 +0.03(+0.66%)
Aug 11, 2023 4.570 4.585 4.570 4.570 5,850 -0.07(-1.61%)
Aug 10, 2023 4.650 4.650 4.645 4.645 664 +0.07(+1.64%)
Aug 09, 2023 4.618 4.635 4.570 4.570 1,404 -0.08(-1.72%)
Aug 08, 2023 4.570 4.650 4.570 4.650 992 -0.10(-2.11%)
Aug 07, 2023 4.770 4.770 4.750 4.750 5,562 -0.13(-2.66%)
Aug 04, 2023 4.800 4.880 4.800 4.880 2,168 +0.17(+3.72%)
Aug 03, 2023 4.705 4.705 4.670 4.705 1,869 -0.09(-1.98%)
Aug 02, 2023 4.800 4.800 4.800 4.800 512 -0.09(-1.76%)
Aug 01, 2023 4.960 4.960 4.880 4.886 950 -0.08(-1.69%)
Jul 31, 2023 4.941 4.970 4.941 4.970 696 -0.00(-0.10%)
Jul 28, 2023 4.975 4.975 4.975 4.975 200 -0.03(-0.50%)
Jul 27, 2023 5.010 5.030 5.000 5.000 6,187 +0.14(+2.88%)
Jul 26, 2023 4.825 4.860 4.750 4.860 1,898 +0.08(+1.67%)
Jul 25, 2023 4.955 4.955 4.780 4.780 1,539 +0.00(+0.00%)
Jul 24, 2023 4.740 4.875 4.730 4.780 5,005 +0.03(+0.53%)
Jul 21, 2023 4.750 4.755 4.720 4.755 15,357 -0.11(-2.28%)
Jul 20, 2023 4.866 4.866 4.866 4.866 120 +0.15(+3.20%)
Jul 19, 2023 4.790 4.790 4.703 4.715 5,061 -0.06(-1.26%)
Jul 18, 2023 4.750 4.775 4.700 4.775 4,395 -0.01(-0.26%)
Jul 17, 2023 4.650 4.899 4.650 4.787 1,600 +0.03(+0.68%)
Jul 13, 2023 4.755 185 +0.08(+1.82%)
Jul 12, 2023 4.670 4.670 4.670 4.670 1,698 -0.00(-0.04%)
Jul 11, 2023 5.030 5.030 4.670 4.672 2,411 -0.13(-2.77%)
Jul 10, 2023 4.805 4.805 4.570 4.805 1,573 +0.25(+5.60%)
Jul 07, 2023 4.840 4.840 4.550 4.550 2,924 -0.02(-0.47%)
Jul 06, 2023 4.650 4.694 4.565 4.571 3,285 +0.07(+1.58%)
Jul 05, 2023 4.440 4.645 4.440 4.500 23,125 -0.53(-10.45%)
Jul 03, 2023 5.000 5.025 5.000 5.025 532 +0.03(+0.50%)
Jun 30, 2023 5.006 5.030 4.995 5.000 6,281 +0.04(+0.91%)
Jun 29, 2023 4.955 4.955 4.955 4.955 4,256 -0.04(-0.90%)
Jun 28, 2023 5.000 5.000 5.000 5.000 647 +0.13(+2.67%)
Jun 27, 2023 4.935 4.935 4.870 4.870 2,193 -0.09(-1.90%)
Jun 26, 2023 4.860 5.000 4.860 4.964 4,126 +0.15(+3.21%)
Jun 23, 2023 5.010 5.010 4.730 4.810 163,668 -0.16(-3.22%)
Jun 22, 2023 4.990 5.070 4.970 4.970 5,254 -0.15(-2.98%)
Jun 21, 2023 5.245 5.245 5.122 5.122 856 +0.05(+1.04%)
Jun 20, 2023 5.170 5.270 5.070 5.070 6,875 -0.25(-4.70%)
Jun 16, 2023 5.600 5.600 5.320 5.320 5,358 +0.01(+0.19%)
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.