Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2022	-0.20 / -0.46%	43.70	44.00	43.20	43.30	43.40	39.00	25,500
9/9/2022	-0.20 / -0.46%	43.80	44.20	43.10	43.70	43.50	39.36	46,600
9/8/2022	+0.10 / +0.23%	44.20	44.20	43.70	44.00	43.90	39.63	14,400
9/7/2022	-0.70 / -1.58%	44.60	44.60	43.60	43.60	43.90	39.27	40,100
9/6/2022	+0.30 / +0.68%	44.50	44.70	44.00	44.40	44.30	40.00	16,200
9/5/2022	+0.40 / +0.91%	44.50	44.90	43.70	44.50	44.10	40.09	44,700
8/31/2022	-0.10 / -0.22%	44.10	44.70	43.90	44.50	44.10	40.09	52,500
8/30/2022	0.00 / 0.00%	44.60	45.10	44.20	44.30	44.60	39.91	45,700
8/29/2022	-1.60 / -3.49%	44.80	44.80	44.00	44.30	44.30	39.91	112,300
8/26/2022	-1.20 / -2.57%	46.50	46.70	45.50	45.50	45.90	40.99	67,700
8/25/2022	+0.60 / +1.32%	46.40	47.40	46.10	46.20	46.70	41.62	66,200
8/24/2022	+1.50 / +3.39%	44.70	46.20	44.60	45.70	45.60	41.17	133,000
8/23/2022	+0.50 / +1.12%	44.00	45.00	44.00	45.00	44.20	40.54	58,600
8/22/2022	-1.10 / -2.42%	45.40	45.40	44.10	44.30	44.50	39.91	75,800
8/19/2022	-0.10 / -0.22%	45.50	45.70	45.30	45.40	45.40	40.90	23,300
8/18/2022	0.00 / 0.00%	45.50	45.80	45.30	45.50	45.50	40.99	13,400
8/17/2022	+0.30 / +0.66%	46.20	46.20	45.30	45.50	45.50	40.99	24,400
8/16/2022	+0.90 / +2.03%	44.50	46.10	44.50	45.20	45.20	40.72	69,500
8/15/2022	+0.10 / +0.23%	44.40	44.50	44.00	44.50	44.30	40.09	35,700
8/12/2022	0.00 / 0.00%	44.30	44.50	44.30	44.30	44.40	39.91	26,100
8/11/2022	-0.20 / -0.45%	44.50	44.80	44.00	44.30	44.30	39.91	24,400
8/10/2022	0.00 / 0.00%	44.50	45.00	44.30	44.40	44.50	40.00	23,500
8/9/2022	+0.80 / +1.82%	44.00	44.70	44.00	44.70	44.40	40.27	25,000
8/8/2022	+0.40 / +0.91%	43.90	44.20	43.80	44.20	43.90	39.81	37,700
8/5/2022	+0.10 / +0.23%	43.90	44.10	43.60	43.90	43.80	39.54	28,100
8/4/2022	0.00 / 0.00%	43.70	44.10	43.60	43.70	43.80	39.36	54,300
8/3/2022	0.00 / 0.00%	43.70	43.90	43.50	43.70	43.70	39.36	35,300
8/2/2022	+0.30 / +0.69%	43.90	44.00	43.50	43.90	43.70	39.54	20,700
8/1/2022	-0.10 / -0.23%	43.60	43.80	43.50	43.50	43.60	39.18	20,700
7/29/2022	-0.50 / -1.14%	43.80	43.80	43.30	43.30	43.60	39.00	41,200

<<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%