Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2022	+1.00 / +1.75%	57.00	59.00	56.60	58.00	57.80	50.63	110,800
2/22/2022	+0.10 / +0.18%	56.00	57.70	56.00	57.20	57.00	49.93	68,100
2/21/2022	+2.20 / +4.01%	56.90	57.90	55.60	57.10	57.10	49.85	47,900
2/18/2022	+3.00 / +5.56%	54.00	57.50	54.00	57.00	54.90	49.76	122,400
2/17/2022	+0.10 / +0.19%	54.30	54.30	53.80	54.00	54.00	47.14	72,500
2/16/2022	-0.10 / -0.19%	54.30	54.30	53.70	53.80	53.90	46.97	24,800
2/15/2022	-0.30 / -0.55%	54.80	54.80	53.60	53.80	53.90	46.97	17,200
2/14/2022	-0.60 / -1.10%	54.60	55.20	53.70	54.00	54.10	47.14	38,900
2/11/2022	+0.70 / +1.29%	54.00	55.00	54.00	54.80	54.60	47.84	34,900
2/10/2022	+0.50 / +0.93%	53.90	54.40	53.90	54.40	54.10	47.49	21,500
2/9/2022	+0.20 / +0.37%	53.80	54.00	53.60	54.00	53.90	47.14	9,700
2/8/2022	+0.10 / +0.19%	53.80	54.10	53.00	53.70	53.80	46.88	44,700
2/7/2022	+0.30 / +0.56%	53.50	54.10	53.50	53.60	53.60	46.79	18,000
1/28/2022	+0.30 / +0.56%	53.40	53.80	53.00	53.80	53.30	46.97	32,500
1/27/2022	0.00 / 0.00%	55.00	55.00	53.20	53.40	53.50	46.62	16,400
1/26/2022	+0.20 / +0.38%	54.00	54.00	53.20	53.40	53.40	46.62	13,500
1/25/2022	+0.60 / +1.13%	54.80	54.80	53.00	53.80	53.20	46.97	41,600
1/24/2022	-0.70 / -1.30%	53.70	53.70	53.10	53.10	53.20	46.36	56,000
1/21/2022	+0.60 / +1.11%	55.00	55.00	53.00	54.50	53.80	47.58	29,900
1/20/2022	+1.90 / +3.58%	53.10	55.00	53.10	55.00	53.90	48.01	50,800
1/19/2022	-0.10 / -0.19%	53.50	53.80	53.00	53.60	53.10	46.79	27,400
1/18/2022	+0.30 / +0.56%	53.90	54.00	53.00	53.80	53.70	46.97	74,800
1/17/2022	-0.50 / -0.93%	53.90	54.60	53.00	53.50	53.50	46.70	88,400
1/14/2022	+0.20 / +0.37%	54.00	54.60	53.90	53.90	54.00	47.05	48,100
1/13/2022	-0.50 / -0.92%	54.00	54.70	53.00	54.00	53.70	47.14	77,300
1/12/2022	+0.90 / +1.67%	54.00	55.00	54.00	54.80	54.50	47.84	117,900
1/11/2022	+0.10 / +0.18%	54.00	54.20	53.60	54.20	53.90	47.32	31,700
1/10/2022	0.00 / 0.00%	55.80	55.80	53.60	54.30	54.10	47.40	62,200
1/7/2022	-0.90 / -1.64%	55.00	55.00	54.00	54.10	54.30	47.23	43,300
1/6/2022	-0.60 / -1.08%	55.80	55.80	54.60	55.00	55.00	48.01	226,433

<<Previous 30 days Next 30 days>>

MCM News

04/11	MCM: Record date for the 1st cash dividend payment in 2024
25/10	MCM: Plan for the 1st cash dividend payment for 2024
22/10	MCM: Change in personnel
02/10	MCM: Approval for transaction with VLC
27/09	MCM: Transaction with Vinamilk

More News

Related Companies

	Volume	Price	Change
AFX	17,900	7.40	0.00%
AGM	43,600	3.49	-0.29%
AGX	100	76.00	3.54%
ANT	15,700	23.00	-0.43%
APF	1,800	52.90	-0.19%
ATA	49,400	0.60	20.00%
ATS	300	14.40	-10.00%
BBC	100	50.00	0.00%