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 (%)
Oct 31, 2019 8.310 8.400 8.250 8.400 16,270 +0.25(+3.05%)
Oct 30, 2019 8.060 8.210 8.060 8.151 2,334 -0.18(-2.15%)
Oct 29, 2019 8.260 8.400 8.260 8.330 14,221 -0.07(-0.83%)
Oct 28, 2019 8.420 8.540 8.400 8.400 3,382 +0.22(+2.75%)
Oct 25, 2019 8.140 8.230 8.130 8.175 6,000 -0.23(-2.79%)
Oct 24, 2019 8.460 8.500 8.400 8.410 17,391 +0.08(+0.96%)
Oct 23, 2019 8.230 8.450 8.230 8.330 6,726 +0.12(+1.46%)
Oct 22, 2019 8.150 8.250 8.150 8.210 22,053 +0.17(+2.11%)
Oct 21, 2019 7.970 8.040 7.950 8.040 10,384 +0.02(+0.25%)
Oct 18, 2019 7.940 8.040 7.930 8.020 114,600 +0.12(+1.52%)
Oct 17, 2019 7.880 7.935 7.880 7.900 5,043 +0.01(+0.13%)
Oct 16, 2019 7.870 7.990 7.826 7.890 28,349 +0.09(+1.15%)
Oct 15, 2019 7.850 7.885 7.800 7.800 14,018 -0.16(-1.95%)
Oct 14, 2019 7.980 8.000 7.950 7.955 4,551 -0.01(-0.13%)
Oct 11, 2019 7.880 8.010 7.880 7.965 12,900 +0.12(+1.59%)
Oct 10, 2019 7.730 7.850 7.730 7.840 11,643 +0.12(+1.55%)
Oct 09, 2019 7.700 7.735 7.700 7.720 6,841 +0.00(+0.00%)
Oct 08, 2019 7.770 7.810 7.720 7.720 8,471 -0.17(-2.15%)
Oct 07, 2019 7.930 8.000 7.890 7.890 11,933 +0.06(+0.83%)
Oct 04, 2019 7.900 7.900 7.820 7.825 6,600 -0.17(-2.07%)
Oct 03, 2019 8.010 8.050 7.950 7.990 50,587 +0.15(+1.91%)
Oct 02, 2019 7.940 8.010 7.840 7.840 11,522 +0.02(+0.26%)
Oct 01, 2019 7.870 7.910 7.810 7.820 7,763 +0.14(+1.82%)
Sep 30, 2019 7.740 7.770 7.680 7.680 71,300 -0.03(-0.39%)
Sep 27, 2019 7.800 7.800 7.710 7.710 8,400 -0.22(-2.77%)
Sep 26, 2019 8.000 8.000 7.800 7.930 10,874 -0.09(-1.12%)
Sep 25, 2019 7.980 8.040 7.930 8.020 23,040 +0.02(+0.25%)
Sep 24, 2019 7.940 8.010 7.940 8.000 23,859 -0.06(-0.74%)
Sep 23, 2019 7.860 8.070 7.860 8.060 31,687 -0.10(-1.29%)
Sep 20, 2019 8.220 8.240 8.110 8.165 19,800 -0.17(-1.98%)
Sep 19, 2019 8.390 8.440 8.280 8.330 15,864 -0.21(-2.46%)
Sep 18, 2019 8.380 8.540 8.375 8.540 11,382 +0.04(+0.47%)
Sep 17, 2019 8.480 8.550 8.450 8.500 20,308 +0.12(+1.43%)
Sep 16, 2019 8.400 8.440 8.320 8.380 14,818 +0.33(+4.10%)
Sep 13, 2019 8.150 8.150 8.020 8.050 61,200 -0.12(-1.47%)
Sep 12, 2019 8.120 8.290 8.110 8.170 62,580 +0.22(+2.77%)
Sep 11, 2019 7.890 8.060 7.860 7.950 18,941 +0.09(+1.15%)
Sep 10, 2019 7.830 7.920 7.720 7.860 14,068 -0.30(-3.69%)
Sep 09, 2019 8.250 8.250 8.161 8.161 3,069 -0.14(-1.67%)
Sep 06, 2019 8.380 8.395 8.300 8.300 15,700 +0.09(+1.10%)
Sep 05, 2019 8.310 8.310 8.210 8.210 7,461 -0.20(-2.38%)
Sep 04, 2019 8.380 8.445 8.370 8.410 13,918 +0.08(+0.94%)
Sep 03, 2019 8.290 8.430 8.260 8.332 9,235 -0.33(-3.79%)
Aug 30, 2019 8.690 8.800 8.630 8.660 26,000 +0.13(+1.58%)
Aug 29, 2019 8.540 8.580 8.450 8.525 31,517 +0.03(+0.29%)
Aug 28, 2019 8.410 8.510 8.400 8.500 43,058 +0.21(+2.47%)
Aug 27, 2019 8.510 8.520 8.295 8.295 18,391 -0.61(-6.80%)
Aug 26, 2019 8.940 8.945 8.850 8.900 8,684 +0.15(+1.71%)
Aug 23, 2019 8.830 8.920 8.750 8.750 7,900 -0.06(-0.68%)
Aug 22, 2019 8.950 8.970 8.810 8.810 7,025 -0.05(-0.62%)
Aug 21, 2019 8.860 8.880 8.850 8.865 8,320 +0.30(+3.56%)
Aug 20, 2019 8.700 8.700 8.560 8.560 11,182 -0.04(-0.47%)
Aug 19, 2019 8.700 8.701 8.600 8.600 8,099 -0.10(-1.13%)
Aug 16, 2019 8.660 8.760 8.650 8.698 8,100 +0.04(+0.44%)
Aug 15, 2019 8.800 8.840 8.630 8.660 36,318 +0.03(+0.35%)
Aug 14, 2019 8.750 8.790 8.630 8.630 7,314 -0.27(-3.03%)
Aug 13, 2019 8.800 9.050 8.800 8.900 130,658 -0.02(-0.22%)
Aug 12, 2019 8.660 9.000 8.630 8.920 101,479 -0.07(-0.78%)
Aug 09, 2019 9.025 9.025 8.960 8.990 38,100 -0.03(-0.33%)
Aug 08, 2019 9.000 9.150 9.000 9.020 6,447 +0.02(+0.22%)
Aug 07, 2019 9.010 9.110 8.850 9.000 17,900 -0.03(-0.33%)
Aug 06, 2019 9.160 9.205 9.030 9.030 19,808 +0.16(+1.80%)
Aug 05, 2019 8.990 9.000 8.830 8.870 26,702 -0.26(-2.79%)
Aug 02, 2019 9.140 9.170 9.050 9.125 16,300 +0.03(+0.33%)
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.