Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2021	+0.60 / +1.23%	49.00	51.90	49.00	49.50	49.70	42.49	12,400
5/31/2021	+0.10 / +0.20%	48.90	49.00	48.70	49.00	48.90	42.06	51,600
5/28/2021	+0.50 / +1.03%	48.50	52.90	48.50	49.00	48.90	42.06	50,400
5/27/2021	-1.50 / -3.01%	49.40	49.40	48.20	48.30	48.50	41.46	55,000
5/26/2021	-0.90 / -1.78%	50.50	50.50	49.50	49.60	49.80	42.58	60,200
5/25/2021	-0.10 / -0.20%	51.00	51.00	50.30	50.40	50.50	43.26	36,700
5/24/2021	-0.80 / -1.55%	51.50	51.50	50.20	50.70	50.50	43.52	75,700
5/21/2021	-0.70 / -1.34%	52.20	52.20	51.30	51.50	51.50	44.21	24,100
5/20/2021	+1.80 / +3.55%	52.00	52.50	51.80	52.50	52.20	45.07	63,000
5/19/2021	-0.10 / -0.19%	52.80	52.80	52.00	52.70	52.19	43.94	28,700
5/18/2021	0.00 / 0.00%	53.00	53.00	52.60	52.80	52.83	44.02	75,700
5/17/2021	+0.30 / +0.57%	52.70	53.40	52.70	53.00	52.84	44.19	63,800
5/14/2021	-0.20 / -0.38%	53.00	53.20	52.00	52.60	52.65	43.86	45,800
5/13/2021	-0.50 / -0.93%	53.20	53.50	52.50	53.00	52.85	44.19	44,100
5/12/2021	+0.10 / +0.19%	54.30	54.30	53.10	53.10	53.54	44.27	12,000
5/11/2021	+0.50 / +0.95%	53.10	53.50	52.80	53.30	53.03	44.44	22,900
5/10/2021	-0.80 / -1.48%	53.40	53.50	52.50	53.10	52.85	44.27	60,600
5/7/2021	-1.30 / -2.35%	54.00	54.00	53.70	54.00	53.93	45.02	39,600
5/6/2021	-0.40 / -0.72%	56.00	56.00	54.50	54.90	55.28	45.77	38,100
5/5/2021	+1.70 / +3.15%	55.50	55.80	54.50	55.70	55.27	46.44	51,600
5/4/2021	-1.70 / -3.05%	54.00	54.80	53.00	54.00	53.99	45.02	33,800
4/29/2021	+0.40 / +0.71%	56.40	56.50	54.50	56.50	55.69	47.11	79,500
4/28/2021	+0.50 / +0.89%	56.50	56.50	55.90	56.40	56.08	47.02	76,600
4/27/2021	+2.60 / +4.82%	53.60	56.70	53.60	56.50	55.87	47.11	156,500
4/26/2021	+2.80 / +5.52%	51.30	56.00	51.30	53.50	53.88	44.61	145,185
4/23/2021	-2.30 / -4.30%	52.80	52.90	50.00	51.20	50.71	42.69	273,000
4/22/2021	-2.20 / -4.00%	55.00	55.00	52.80	52.80	53.46	44.02	108,300
4/20/2021	-0.70 / -1.25%	56.00	56.00	54.40	55.10	55.02	45.94	118,300
4/19/2021	-3.40 / -5.74%	58.80	58.80	54.00	55.80	55.82	46.52	128,200
4/16/2021	-1.40 / -2.33%	59.90	59.90	58.70	58.80	59.16	49.02	72,700

<<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%