Mtr Corporation Ltd (OP: MTRJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 5.040 | 5.040 | 5.040 | 0 | +0.24(+5.00%) | |
| Jul 30, 2020 | 4.800 | 4.800 | 4.800 | 14,000 | +0.00(+0.00%) | |
| Jul 29, 2020 | 4.800 | 4.800 | 4.800 | 4.800 | 704 | -0.20(-4.00%) |
| Jul 27, 2020 | 5.000 | 5.000 | 5.000 | 0 | -0.03(-0.64%) | |
| Jul 23, 2020 | 5.032 | 5.032 | 5.032 | 0 | +0.03(+0.65%) | |
| Jul 22, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
| Jul 21, 2020 | 5.110 | 5.110 | 5.000 | 5.000 | 1,223 | -0.12(-2.34%) |
| Jul 16, 2020 | 5.120 | 5.120 | 5.120 | 0 | -0.33(-6.10%) | |
| Jul 14, 2020 | 5.453 | 5.453 | 5.453 | 0 | +0.00(+0.00%) | |
| Jul 07, 2020 | 5.453 | 5.453 | 5.453 | 0 | +0.70(+14.79%) | |
| Jun 30, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.53(-10.04%) | |
| Jun 24, 2020 | 5.280 | 5.280 | 5.280 | 0 | +0.00(+0.00%) | |
| Jun 22, 2020 | 5.280 | 5.280 | 5.280 | 0 | +0.09(+1.66%) | |
| Jun 19, 2020 | 5.280 | 5.280 | 5.194 | 1,500 | -0.09(-1.63%) | |
| Jun 18, 2020 | 5.280 | 5.280 | 5.280 | 5.280 | 100 | +0.26(+5.18%) |
| Jun 15, 2020 | 5.020 | 5.020 | 5.020 | 0 | -0.18(-3.46%) | |
| Jun 12, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.33(-5.97%) |
| Jun 09, 2020 | 5.530 | 5.530 | 5.530 | 0 | +0.34(+6.55%) | |
| Jun 05, 2020 | 5.190 | 5.190 | 5.190 | 0 | +0.26(+5.27%) | |
| Jun 01, 2020 | 4.930 | 4.930 | 4.930 | 0 | +0.19(+4.00%) | |
| May 28, 2020 | 4.741 | 4.741 | 4.741 | 0 | -0.12(-2.49%) | |
| May 27, 2020 | 4.700 | 4.700 | 4.862 | 34,000 | +0.16(+3.44%) | |
| May 26, 2020 | 4.700 | 4.700 | 4.700 | 4.700 | 1,059 | -0.19(-3.94%) |
| May 22, 2020 | 5.407 | 5.407 | 4.893 | 7,224 | -0.51(-9.51%) | |
| May 15, 2020 | 5.407 | 5.407 | 5.407 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 5.407 | 5.407 | 5.407 | 0 | +0.11(+2.02%) |
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.
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.