Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2021	-0.40 / -0.67%	59.50	60.00	59.30	59.50	59.60	51.08	42,000
9/23/2021	0.00 / 0.00%	60.50	60.50	59.40	59.40	59.90	50.99	126,600
9/22/2021	+2.10 / +3.63%	58.00	60.70	58.00	60.00	59.40	51.50	264,700
9/21/2021	-1.00 / -1.69%	58.50	58.50	57.10	58.00	57.90	49.79	78,000
9/20/2021	-0.40 / -0.68%	60.00	60.00	58.50	58.80	59.00	50.47	86,600
9/17/2021	-0.50 / -0.83%	60.00	60.00	58.10	59.80	59.20	51.33	138,200
9/16/2021	-0.30 / -0.50%	61.50	61.50	59.50	60.00	60.30	51.50	201,800
9/15/2021	+2.60 / +4.49%	58.50	61.50	58.50	60.50	60.30	51.93	215,400
9/14/2021	+3.50 / +6.39%	56.10	58.70	56.00	58.30	57.90	50.05	170,338
9/13/2021	+2.30 / +4.31%	53.50	56.50	53.40	55.70	54.80	47.81	112,000
9/10/2021	+0.20 / +0.38%	54.30	54.30	53.30	53.50	53.40	45.93	14,900
9/9/2021	+0.20 / +0.38%	53.80	53.90	53.00	53.50	53.30	45.93	38,300
9/8/2021	+0.50 / +0.94%	54.90	54.90	53.00	53.70	53.30	46.10	34,600
9/7/2021	-0.90 / -1.67%	53.30	53.70	52.30	52.90	53.20	45.41	43,600
9/6/2021	-0.50 / -0.92%	54.30	54.30	53.50	53.80	53.80	46.18	33,600
9/1/2021	-0.10 / -0.18%	54.80	54.80	54.00	54.30	54.30	46.61	25,000
8/31/2021	+0.60 / +1.11%	54.20	55.00	53.90	54.80	54.40	47.04	63,800
8/30/2021	+0.50 / +0.93%	54.70	54.80	54.00	54.50	54.20	46.78	37,000
8/27/2021	+1.40 / +2.64%	52.90	54.50	52.70	54.50	54.00	46.78	98,500
8/26/2021	+0.50 / +0.95%	53.50	54.00	52.50	52.90	53.10	45.41	19,500
8/25/2021	+1.90 / +3.68%	51.90	53.80	51.70	53.50	52.40	45.93	47,700
8/24/2021	+0.50 / +0.97%	52.00	52.00	51.30	51.90	51.60	44.55	22,400
8/23/2021	-1.30 / -2.46%	51.00	52.00	51.00	51.50	51.40	44.21	57,000
8/20/2021	-2.90 / -5.33%	54.00	54.80	51.40	51.50	52.80	44.21	149,800
8/19/2021	-0.40 / -0.73%	55.00	55.00	53.90	54.50	54.40	46.78	44,000
8/18/2021	-1.20 / -2.15%	55.50	56.00	53.20	54.60	54.90	46.87	76,100
8/17/2021	+2.90 / +5.46%	54.30	56.30	54.30	56.00	55.80	48.07	128,100
8/16/2021	+3.10 / +6.07%	51.20	54.30	51.20	54.20	53.10	46.53	143,300
8/13/2021	+0.50 / +0.97%	51.40	51.80	50.70	51.80	51.10	44.47	90,400
8/12/2021	+1.00 / +1.98%	50.50	51.70	50.50	51.50	51.30	44.21	116,200

<<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%