|
Vietnam Mechanization Electrification and Construction Joint Stock Company (MCG : HOSE)
Industrials : Heavy Construction
|
2.60
+0.05/+1.96%
2:53:15 PM
|
|
|
|
Closing price on 2/26/2021
|
|
| Open |
2.55 |
| High |
2.60 |
| Low |
2.55 |
| Volume |
29,700 |
| Split-adjusted Price |
2.60 |
There is no data on 2/28/2021. Display data on 2/26/2021 instead.
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
+0.05 / +1.96%
|
2.55
|
2.60
|
2.55
|
2.60
|
2.57
|
2.60
|
29,700
|
|
|
2/25/2021
|
-0.01 / -0.39%
|
2.59
|
2.59
|
2.50
|
2.55
|
2.56
|
2.55
|
74,800
|
|
|
2/24/2021
|
-0.04 / -1.54%
|
2.60
|
2.60
|
2.56
|
2.56
|
2.57
|
2.56
|
44,500
|
|
|
2/23/2021
|
0.00 / 0.00%
|
2.66
|
2.66
|
2.57
|
2.60
|
2.60
|
2.60
|
127,600
|
|
|
2/22/2021
|
-0.05 / -1.89%
|
2.52
|
2.66
|
2.52
|
2.60
|
2.61
|
2.60
|
119,900
|
|
|
2/19/2021
|
0.00 / 0.00%
|
2.60
|
2.67
|
2.50
|
2.65
|
2.56
|
2.65
|
73,700
|
|
|
2/18/2021
|
+0.11 / +4.33%
|
2.54
|
2.67
|
2.54
|
2.65
|
2.58
|
2.65
|
52,600
|
|
|
2/17/2021
|
-0.17 / -6.27%
|
2.70
|
2.75
|
2.54
|
2.54
|
2.58
|
2.54
|
36,600
|
|
|
2/9/2021
|
+0.10 / +3.83%
|
2.50
|
2.75
|
2.48
|
2.71
|
2.67
|
2.71
|
18,400
|
|
|
2/8/2021
|
-0.19 / -6.79%
|
2.80
|
2.80
|
2.61
|
2.61
|
2.62
|
2.61
|
25,900
|
|
|
2/5/2021
|
0.00 / 0.00%
|
2.62
|
2.80
|
2.62
|
2.80
|
2.78
|
2.80
|
11,500
|
|
|
2/4/2021
|
+0.11 / +4.09%
|
2.70
|
2.87
|
2.70
|
2.80
|
2.83
|
2.80
|
25,700
|
|
|
2/3/2021
|
-0.01 / -0.37%
|
2.54
|
2.70
|
2.52
|
2.69
|
2.56
|
2.69
|
59,200
|
|
|
2/2/2021
|
-0.05 / -1.82%
|
2.75
|
2.75
|
2.70
|
2.70
|
2.73
|
2.70
|
7,500
|
|
|
2/1/2021
|
+0.10 / +3.77%
|
2.81
|
2.82
|
2.47
|
2.75
|
2.68
|
2.75
|
16,900
|
|
|
1/29/2021
|
+0.17 / +6.85%
|
2.31
|
2.65
|
2.31
|
2.65
|
2.43
|
2.65
|
42,000
|
|
|
1/28/2021
|
-0.18 / -6.77%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.66
|
2.48
|
110,000
|
|
|
1/27/2021
|
-0.20 / -6.99%
|
2.67
|
2.80
|
2.66
|
2.66
|
2.66
|
2.66
|
99,000
|
|
|
1/26/2021
|
-0.19 / -6.23%
|
3.10
|
3.10
|
2.85
|
2.86
|
2.95
|
2.86
|
53,200
|
|
|
1/25/2021
|
-0.17 / -5.28%
|
3.00
|
3.20
|
3.00
|
3.05
|
3.09
|
3.05
|
107,000
|
|
|
1/22/2021
|
+0.14 / +4.55%
|
3.24
|
3.24
|
3.09
|
3.22
|
3.16
|
3.22
|
115,900
|
|
|
1/21/2021
|
+0.11 / +3.70%
|
2.79
|
3.10
|
2.79
|
3.08
|
3.04
|
3.08
|
103,700
|
|
|
1/20/2021
|
-0.13 / -4.19%
|
3.00
|
3.10
|
2.90
|
2.97
|
2.99
|
2.97
|
95,100
|
|
|
1/19/2021
|
-0.02 / -0.64%
|
3.33
|
3.33
|
3.00
|
3.10
|
3.31
|
3.10
|
466,700
|
|
|
1/18/2021
|
+0.20 / +6.85%
|
3.12
|
3.12
|
2.95
|
3.12
|
2.92
|
3.12
|
367,400
|
|
|
1/15/2021
|
+0.19 / +6.96%
|
2.84
|
2.92
|
2.73
|
2.92
|
2.89
|
2.92
|
188,600
|
|
|
1/14/2021
|
+0.07 / +2.63%
|
2.68
|
2.79
|
2.68
|
2.73
|
2.74
|
2.73
|
129,500
|
|
|
1/13/2021
|
+0.03 / +1.14%
|
2.80
|
2.80
|
2.64
|
2.66
|
2.70
|
2.66
|
134,700
|
|
|
1/12/2021
|
-0.12 / -4.36%
|
2.65
|
2.70
|
2.62
|
2.63
|
2.67
|
2.63
|
142,100
|
|
|
1/11/2021
|
+0.07 / +2.61%
|
2.50
|
2.75
|
2.50
|
2.75
|
2.60
|
2.75
|
187,800
|
|
|
|
|
|