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, 2022 6.440 6.440 6.440 6.440 235 -0.42(-6.12%)
Oct 28, 2022 6.715 6.860 6.605 6.860 3,348 +0.27(+4.10%)
Oct 27, 2022 6.791 6.791 6.590 6.590 755 +0.14(+2.17%)
Oct 26, 2022 6.550 6.590 6.450 6.450 4,545 +0.02(+0.31%)
Oct 25, 2022 6.445 6.455 6.380 6.430 4,330 +0.13(+2.14%)
Oct 24, 2022 6.370 6.370 6.295 6.295 2,920 +0.09(+1.53%)
Oct 21, 2022 6.200 6.200 6.200 6.200 7,013 -0.29(-4.54%)
Oct 20, 2022 6.290 6.495 6.290 6.495 724 +0.25(+4.09%)
Oct 19, 2022 6.400 6.400 6.240 6.240 2,180 -0.33(-5.10%)
Oct 18, 2022 6.575 6.575 6.310 6.575 2,411 +0.00(+0.00%)
Oct 17, 2022 6.610 6.690 6.471 6.575 3,079 +0.15(+2.33%)
Oct 14, 2022 6.425 6.425 6.425 6.425 269 +0.42(+6.91%)
Oct 13, 2022 6.360 6.360 6.010 6.010 1,797 -0.24(-3.84%)
Oct 12, 2022 6.410 6.410 6.250 6.250 994 -0.11(-1.73%)
Oct 11, 2022 6.590 6.590 6.360 6.360 2,269 +0.03(+0.47%)
Oct 10, 2022 6.330 6.330 6.330 6.330 748 -0.52(-7.59%)
Oct 07, 2022 6.850 6.850 6.850 6.850 295 +0.13(+1.93%)
Oct 06, 2022 6.590 6.720 6.473 6.720 1,882 -0.05(-0.74%)
Oct 05, 2022 6.645 6.770 6.564 6.770 2,149 +0.07(+1.04%)
Oct 04, 2022 6.700 6.700 6.700 6.700 534 +0.17(+2.60%)
Oct 03, 2022 6.390 6.530 6.390 6.530 1,132 +0.25(+3.98%)
Sep 30, 2022 6.440 6.440 6.280 6.280 1,978 -0.14(-2.26%)
Sep 29, 2022 6.425 6.425 6.425 6.425 1,894 -0.21(-3.24%)
Sep 28, 2022 6.520 6.640 6.460 6.640 3,403 +0.10(+1.61%)
Sep 27, 2022 6.535 6.535 6.535 6.535 1,561 +0.25(+4.06%)
Sep 26, 2022 6.400 6.470 6.280 6.280 3,696 -0.33(-4.92%)
Sep 23, 2022 6.540 6.605 6.460 6.605 4,692 -0.07(-1.12%)
Sep 22, 2022 6.570 6.680 6.570 6.680 8,049 +0.12(+1.83%)
Sep 21, 2022 6.390 6.560 6.370 6.560 5,845 +0.01(+0.15%)
Sep 20, 2022 6.550 6.615 6.550 6.550 825 +0.04(+0.54%)
Sep 19, 2022 6.490 6.515 6.430 6.515 5,389 -0.25(-3.77%)
Sep 16, 2022 6.585 6.770 6.585 6.770 3,325 +0.24(+3.75%)
Sep 15, 2022 6.525 6.525 6.525 6.525 362 -0.40(-5.84%)
Sep 14, 2022 6.850 6.930 6.670 6.930 2,225 +0.26(+3.98%)
Sep 13, 2022 6.660 6.665 6.660 6.665 2,265 -0.28(-3.96%)
Sep 12, 2022 6.805 6.940 6.805 6.940 362 +0.17(+2.51%)
Sep 09, 2022 6.520 6.770 6.520 6.770 711 +0.35(+5.53%)
Sep 08, 2022 6.415 6.415 6.415 6.415 1,092 -0.27(-4.04%)
Sep 07, 2022 6.520 6.685 6.520 6.685 938 -0.18(-2.55%)
Sep 06, 2022 6.760 6.860 6.715 6.860 1,364 +0.02(+0.22%)
Sep 02, 2022 6.845 7.050 6.845 6.845 3,655 +0.20(+3.01%)
Sep 01, 2022 6.640 6.645 6.640 6.645 1,067 -0.20(-2.92%)
Aug 31, 2022 6.845 6.845 6.845 6.845 313 +0.05(+0.74%)
Aug 30, 2022 6.920 6.920 6.680 6.795 4,037 -0.09(-1.38%)
Aug 29, 2022 6.890 6.890 6.890 6.890 994 -0.12(-1.78%)
Aug 26, 2022 7.015 7.045 7.015 7.015 8,348 -0.13(-1.82%)
Aug 25, 2022 7.080 7.145 7.080 7.145 1,300 +0.05(+0.78%)
Aug 24, 2022 7.040 7.095 7.040 7.090 634 -0.06(-0.84%)
Aug 23, 2022 7.040 7.150 7.040 7.150 2,547 -0.19(-2.59%)
Aug 22, 2022 7.210 7.340 7.160 7.340 2,528 +0.21(+2.95%)
Aug 19, 2022 7.100 7.320 7.100 7.130 1,220 -0.04(-0.56%)
Aug 18, 2022 7.282 7.305 7.170 7.170 1,080 -0.28(-3.76%)
Aug 17, 2022 7.450 7.450 7.450 7.450 1,850 -0.10(-1.32%)
Aug 16, 2022 7.515 7.550 7.500 7.550 2,195 +0.01(+0.13%)
Aug 15, 2022 7.580 7.580 7.480 7.540 1,627 +0.02(+0.27%)
Aug 12, 2022 7.393 7.520 7.300 7.520 2,622 -0.15(-1.96%)
Aug 11, 2022 7.640 7.670 7.580 7.670 1,081 +0.51(+7.06%)
Aug 10, 2022 7.340 7.360 7.164 7.164 1,842 +0.31(+4.58%)
Aug 09, 2022 6.770 7.065 6.770 6.850 15,819 -0.35(-4.86%)
Aug 08, 2022 7.340 7.340 7.200 7.200 779 +0.11(+1.48%)
Aug 05, 2022 7.075 7.095 7.075 7.095 1,037 +0.10(+1.50%)
Aug 04, 2022 6.940 6.995 6.900 6.990 1,213 -0.02(-0.29%)
Aug 03, 2022 6.930 7.257 6.757 7.010 5,863 +0.00(+0.00%)
Aug 02, 2022 7.020 7.097 6.943 7.010 2,440 -0.39(-5.27%)
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.