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

Multichoice Group Limited (OP: MCHOY )

5.675 -0.135 (-2.32%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 13, 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 30, 2020 8.160 8.223 8.000 8.223 3,200 +0.02(+0.27%)
Oct 29, 2020 8.190 8.270 8.130 8.200 27,856 -0.01(-0.06%)
Oct 28, 2020 8.205 8.205 8.205 8.205 202 -0.35(-4.04%)
Oct 27, 2020 8.600 8.660 8.550 8.550 14,018 +0.07(+0.83%)
Oct 26, 2020 8.550 8.550 8.420 8.480 3,516 -0.07(-0.82%)
Oct 23, 2020 8.380 8.550 8.380 8.550 11,900 +0.68(+8.64%)
Oct 22, 2020 8.040 8.050 7.870 7.870 5,029 +0.13(+1.68%)
Oct 21, 2020 7.700 7.840 7.700 7.740 9,300 +0.21(+2.79%)
Oct 20, 2020 7.510 7.530 7.510 7.530 850 +0.09(+1.19%)
Oct 19, 2020 7.470 7.470 7.440 7.442 2,037 +0.17(+2.36%)
Oct 16, 2020 7.400 7.400 7.270 7.270 1,300 -0.10(-1.36%)
Oct 15, 2020 7.240 7.380 7.240 7.370 23,364 -0.08(-1.07%)
Oct 14, 2020 7.390 7.450 7.350 7.450 6,917 +0.22(+3.04%)
Oct 13, 2020 7.100 7.230 7.080 7.230 5,304 +0.10(+1.33%)
Oct 12, 2020 7.030 7.160 7.030 7.135 1,914 -0.00(-0.07%)
Oct 09, 2020 7.050 7.140 7.050 7.140 14,700 +0.24(+3.48%)
Oct 08, 2020 6.900 7.030 6.900 6.900 10,611 -0.05(-0.72%)
Oct 07, 2020 7.100 7.100 6.940 6.950 11,077 -0.26(-3.67%)
Oct 06, 2020 6.890 7.215 6.890 7.215 5,610 +0.56(+8.50%)
Oct 05, 2020 6.650 6.750 6.640 6.650 21,587 +0.48(+7.69%)
Oct 02, 2020 6.160 6.180 6.110 6.175 7,500 +0.17(+2.75%)
Oct 01, 2020 6.010 6.060 6.000 6.010 3,310 +0.27(+4.70%)
Sep 30, 2020 5.700 5.840 5.700 5.740 3,043 +0.24(+4.36%)
Sep 29, 2020 5.500 5.537 5.490 5.500 4,374 +0.18(+3.38%)
Sep 28, 2020 5.360 5.500 5.320 5.320 2,392 +0.12(+2.31%)
Sep 25, 2020 5.250 5.250 5.200 5.200 1,100 -0.03(-0.57%)
Sep 24, 2020 5.350 5.350 5.230 5.230 616 +0.00(+0.00%)
Sep 23, 2020 5.260 5.285 5.220 5.230 1,687 +0.02(+0.38%)
Sep 22, 2020 5.300 5.360 5.210 5.210 6,563 -0.03(-0.57%)
Sep 21, 2020 5.230 5.300 5.156 5.240 2,274 -0.15(-2.78%)
Sep 18, 2020 5.383 5.390 5.383 5.390 600 +0.01(+0.19%)
Sep 17, 2020 5.460 5.460 5.360 5.380 12,642 +0.01(+0.19%)
Sep 16, 2020 5.360 5.470 5.360 5.370 11,320 +0.15(+2.78%)
Sep 15, 2020 5.150 5.270 5.150 5.225 4,660 +0.01(+0.29%)
Sep 14, 2020 5.230 5.230 5.140 5.210 8,619 -0.22(-4.05%)
Sep 11, 2020 5.370 5.430 5.360 5.430 1,500 +0.23(+4.42%)
Sep 10, 2020 5.320 5.360 5.200 5.200 1,869 -0.35(-6.31%)
Sep 09, 2020 5.490 5.680 5.488 5.550 11,685 +0.00(+0.00%)
Sep 08, 2020 5.570 5.570 5.425 5.550 13,421 -0.17(-2.97%)
Sep 04, 2020 5.686 5.800 5.686 5.720 7,700 +0.01(+0.18%)
Sep 03, 2020 5.718 5.718 5.640 5.710 639 -0.08(-1.47%)
Sep 02, 2020 5.760 5.795 5.750 5.795 2,254 +0.08(+1.49%)
Sep 01, 2020 5.710 5.760 5.710 5.710 3,064 -0.09(-1.55%)
Aug 31, 2020 5.665 5.800 5.665 5.800 1,183 -0.18(-3.01%)
Aug 28, 2020 6.090 6.090 5.980 5.980 1,000 -0.04(-0.66%)
Aug 27, 2020 6.110 6.110 5.960 6.020 5,050 -0.08(-1.31%)
Aug 26, 2020 6.120 6.120 6.100 6.100 1,017 -0.06(-0.97%)
Aug 25, 2020 6.160 6.168 6.135 6.160 1,954 -0.02(-0.40%)
Aug 24, 2020 6.150 6.185 6.150 6.185 26,927 +0.20(+3.43%)
Aug 21, 2020 5.970 6.005 5.970 5.980 1,800 +0.10(+1.70%)
Aug 20, 2020 5.920 5.920 5.880 5.880 588 -0.22(-3.61%)
Aug 19, 2020 6.050 6.100 6.050 6.100 2,820 +0.12(+2.01%)
Aug 18, 2020 5.930 5.990 5.920 5.980 3,332 +0.13(+2.22%)
Aug 17, 2020 5.935 5.960 5.850 5.850 3,880 -0.10(-1.72%)
Aug 14, 2020 5.930 5.952 5.930 5.952 2,100 -0.05(-0.79%)
Aug 13, 2020 5.990 6.260 5.990 6.000 25,356 +0.05(+0.84%)
Aug 12, 2020 5.988 5.988 5.950 5.950 490 -0.02(-0.34%)
Aug 11, 2020 5.960 5.970 5.960 5.970 1,057 +0.08(+1.27%)
Aug 10, 2020 5.780 5.895 5.780 5.895 800 +0.01(+0.26%)
Aug 07, 2020 5.910 5.920 5.860 5.880 2,900 -0.03(-0.51%)
Aug 06, 2020 6.060 6.060 5.910 5.910 2,853 -0.06(-1.01%)
Aug 05, 2020 6.040 6.060 5.970 5.970 5,022 -0.08(-1.32%)
Aug 04, 2020 6.078 6.130 6.045 6.050 2,412 -0.06(-0.90%)
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.