Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2022	0.00 / 0.00%	47.50	48.00	47.50	47.50	47.80	41.47	24,600
5/13/2022	-1.50 / -3.06%	48.50	48.50	47.10	47.50	47.50	41.47	54,800
5/12/2022	-1.40 / -2.82%	49.60	49.60	48.20	48.20	49.00	42.08	19,100
5/11/2022	+0.10 / +0.20%	49.50	49.80	49.50	49.50	49.60	43.21	6,800
5/10/2022	-0.10 / -0.20%	49.40	49.70	49.00	49.40	49.40	43.13	20,700
5/9/2022	-2.20 / -4.30%	51.30	51.30	49.00	49.00	49.50	42.78	25,600
5/6/2022	-0.40 / -0.78%	51.00	51.50	51.00	51.00	51.20	44.52	9,600
5/5/2022	-0.60 / -1.16%	53.00	53.00	51.00	51.00	51.40	44.52	22,400
5/4/2022	-0.60 / -1.15%	51.00	52.40	51.00	51.40	51.60	44.87	265,943
4/29/2022	-0.10 / -0.19%	53.00	53.00	51.60	52.00	52.00	45.40	48,200
4/28/2022	0.00 / 0.00%	52.20	52.50	51.00	52.20	52.10	45.57	3,498,567
4/27/2022	+1.50 / +2.96%	52.50	53.50	51.10	52.20	52.20	45.57	267,600
4/26/2022	+1.90 / +3.72%	50.50	53.00	50.00	53.00	50.70	46.27	46,500
4/25/2022	0.00 / 0.00%	51.60	51.70	50.00	51.70	51.10	45.13	124,700
4/22/2022	-0.10 / -0.19%	51.70	52.00	51.50	51.60	51.70	45.05	54,400
4/21/2022	-0.10 / -0.19%	53.00	53.00	51.50	51.70	51.70	45.13	28,300
4/20/2022	-0.90 / -1.71%	52.30	52.30	51.10	51.60	51.80	45.05	50,200
4/19/2022	-0.50 / -0.94%	52.60	53.00	52.20	52.50	52.50	45.83	15,300
4/18/2022	-1.10 / -2.05%	53.00	54.00	52.50	52.50	53.00	45.83	38,000
4/15/2022	-1.20 / -2.21%	54.80	54.80	53.10	53.10	53.60	46.36	16,200
4/14/2022	+0.80 / +1.50%	54.80	55.00	53.50	54.10	54.30	47.23	34,800
4/13/2022	+0.60 / +1.13%	53.00	54.00	53.00	53.80	53.30	46.97	19,400
4/12/2022	-1.50 / -2.75%	54.90	54.90	52.20	53.00	53.20	46.27	53,600
4/8/2022	-0.20 / -0.37%	54.70	54.80	54.10	54.50	54.50	47.58	10,400
4/7/2022	-0.10 / -0.18%	55.30	55.30	54.50	54.50	54.70	47.58	18,000
4/6/2022	-0.20 / -0.36%	55.10	55.10	54.10	54.80	54.60	47.84	36,900
4/5/2022	-0.60 / -1.08%	55.10	55.10	54.70	55.00	55.00	48.01	28,700
4/4/2022	-0.90 / -1.60%	56.00	56.10	55.30	55.50	55.60	48.45	37,000
4/1/2022	-0.10 / -0.18%	56.50	57.00	56.00	56.00	56.40	48.89	47,100
3/31/2022	+1.80 / +3.27%	55.00	57.00	55.00	56.90	56.10	49.67	138,100

<<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%