Mtr Corporation Ltd (OP: MTRJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2020 | 5.096 | 5.096 | 5.096 | 0 | -0.11(-2.10%) | |
| Sep 17, 2020 | 5.206 | 5.206 | 5.206 | 0 | +0.18(+3.50%) | |
| Sep 16, 2020 | 5.030 | 5.030 | 5.030 | 5.030 | 1,200 | -0.06(-1.18%) |
| Sep 08, 2020 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 5.090 | 5.090 | 5.090 | 0 | -0.16(-2.97%) | |
| Aug 27, 2020 | 5.246 | 5.246 | 5.246 | 0 | +0.05(+0.88%) | |
| Aug 25, 2020 | 5.200 | 5.200 | 5.200 | 0 | -0.07(-1.33%) | |
| Aug 20, 2020 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 5.270 | 5.270 | 5.270 | 0 | -0.07(-1.31%) | |
| Aug 13, 2020 | 5.340 | 5.340 | 5.340 | 0 | +0.31(+6.16%) | |
| Aug 11, 2020 | 5.030 | 5.030 | 5.030 | 0 | -0.01(-0.20%) | |
| 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%) |
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.