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

Multichoice Group Limited (OP: MCHOY )

5.973 -0.237 (-3.81%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 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 28, 2021 9.870 9.870 9.870 9.870 270 +0.14(+1.44%)
May 27, 2021 9.730 9.730 9.730 9.730 402 +0.01(+0.05%)
May 26, 2021 9.530 9.725 9.530 9.725 6,871 +0.29(+3.02%)
May 25, 2021 9.470 9.470 9.440 9.440 745 +0.15(+1.61%)
May 24, 2021 9.290 9.300 9.290 9.290 4,643 +0.33(+3.68%)
May 21, 2021 8.960 8.960 8.960 8.960 102 +0.06(+0.65%)
May 20, 2021 8.830 8.910 8.830 8.902 3,216 -0.01(-0.09%)
May 19, 2021 8.910 8.910 8.890 8.910 2,974 +0.12(+1.42%)
May 18, 2021 8.775 8.785 8.775 8.785 863 +0.17(+1.91%)
May 17, 2021 8.620 8.700 8.540 8.620 7,824 -0.24(-2.71%)
May 14, 2021 8.700 8.860 8.700 8.860 1,871 +0.42(+4.98%)
May 13, 2021 8.600 8.620 8.440 8.440 3,161 +0.03(+0.36%)
May 12, 2021 8.550 8.615 8.410 8.410 1,589 -0.76(-8.29%)
May 11, 2021 9.030 9.170 8.960 9.170 1,802 +0.04(+0.44%)
May 10, 2021 9.110 9.130 9.110 9.130 2,734 +0.11(+1.22%)
May 07, 2021 8.980 9.020 8.980 9.020 1,457 +0.17(+1.92%)
May 06, 2021 8.950 8.979 8.850 8.850 1,012 +0.27(+3.15%)
May 05, 2021 8.630 8.690 8.565 8.580 2,411 +0.00(+0.00%)
May 04, 2021 8.580 8.580 8.580 30 +0.00(+0.00%)
May 03, 2021 8.550 8.580 8.550 8.580 606 -0.04(-0.46%)
Apr 30, 2021 8.740 8.740 8.540 8.620 2,100 -0.24(-2.71%)
Apr 29, 2021 8.860 8.860 8.860 8.860 373 +0.09(+1.03%)
Apr 28, 2021 8.770 8.770 8.770 8.770 748 -0.04(-0.40%)
Apr 27, 2021 8.805 8.805 8.805 8.805 166 +0.09(+1.09%)
Apr 26, 2021 8.740 8.740 8.570 8.710 470 +0.00(+0.00%)
Apr 23, 2021 8.440 8.710 8.430 8.710 10,700 +0.02(+0.23%)
Apr 22, 2021 8.630 8.740 8.630 8.690 1,413 -0.13(-1.47%)
Apr 21, 2021 8.740 8.820 8.740 8.820 558 +0.13(+1.50%)
Apr 20, 2021 8.790 8.790 8.690 8.690 1,079 -0.19(-2.14%)
Apr 19, 2021 8.890 8.890 8.880 8.880 750 -0.03(-0.34%)
Apr 16, 2021 8.915 8.915 8.860 8.910 2,100 +0.11(+1.25%)
Apr 15, 2021 8.902 8.902 8.800 8.800 615 +0.21(+2.44%)
Apr 14, 2021 8.610 8.620 8.590 8.590 2,020 +0.07(+0.82%)
Apr 13, 2021 8.480 8.520 8.480 8.520 811 +0.07(+0.83%)
Apr 12, 2021 8.450 8.450 8.450 8.450 239 +0.05(+0.60%)
Apr 09, 2021 8.360 8.450 8.360 8.400 800 +0.11(+1.33%)
Apr 08, 2021 8.420 8.420 8.290 8.290 794 -0.28(-3.21%)
Apr 07, 2021 8.460 8.600 8.460 8.565 4,981 -0.35(-3.93%)
Apr 06, 2021 8.650 8.915 8.650 8.915 1,670 +0.26(+3.06%)
Apr 05, 2021 8.650 8.650 8.650 83 +0.00(+0.00%)
Apr 01, 2021 8.660 8.660 8.650 8.650 300 -0.07(-0.80%)
Mar 31, 2021 8.695 8.740 8.660 8.720 682 -0.07(-0.85%)
Mar 30, 2021 8.690 8.830 8.690 8.795 965 -0.01(-0.06%)
Mar 29, 2021 8.690 8.800 8.690 8.800 1,601 +0.27(+3.18%)
Mar 26, 2021 8.540 8.595 8.520 8.529 2,600 -0.02(-0.25%)
Mar 25, 2021 8.580 8.580 8.530 8.550 1,509 +0.21(+2.52%)
Mar 24, 2021 8.395 8.520 8.340 8.340 2,787 -0.27(-3.14%)
Mar 23, 2021 8.610 8.645 8.610 8.610 2,722 +0.25(+2.99%)
Mar 22, 2021 8.336 8.360 8.336 8.360 2,671 -0.03(-0.36%)
Mar 19, 2021 8.440 8.440 8.390 8.390 3,300 -0.31(-3.56%)
Mar 18, 2021 8.700 8.870 8.700 8.700 1,229 -0.14(-1.62%)
Mar 17, 2021 8.668 8.845 8.668 8.843 2,674 +0.22(+2.59%)
Mar 16, 2021 8.700 8.700 8.480 8.620 3,059 +0.11(+1.29%)
Mar 15, 2021 8.630 8.630 8.505 8.510 1,905 +0.10(+1.13%)
Mar 12, 2021 8.477 8.477 8.415 8.415 2,000 -0.07(-0.77%)
Mar 11, 2021 8.610 8.610 8.430 8.480 3,268 -0.09(-1.07%)
Mar 10, 2021 8.572 8.572 8.572 8.572 455 +0.19(+2.29%)
Mar 09, 2021 8.380 8.380 8.380 8.380 2,485 +0.19(+2.32%)
Mar 08, 2021 8.190 8.210 8.190 8.190 679 -0.06(-0.73%)
Mar 05, 2021 8.260 8.330 8.250 8.250 2,100 -0.45(-5.17%)
Mar 04, 2021 8.700 8.700 8.700 8.700 325 +0.18(+2.11%)
Mar 03, 2021 8.520 8.520 8.520 8.520 334 -0.10(-1.16%)
Mar 02, 2021 8.600 8.680 8.600 8.620 846 -0.06(-0.69%)
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.