Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/11/2021	+1.80 / +3.64%	49.70	51.40	49.00	51.20	50.50	43.95	156,500
8/10/2021	+1.10 / +2.26%	50.00	50.00	48.00	49.70	49.40	42.66	79,100
8/9/2021	+1.00 / +2.09%	48.00	49.00	48.00	48.90	48.60	41.98	47,700
8/6/2021	+0.90 / +1.91%	47.20	48.50	47.20	48.00	47.90	41.20	62,400
8/5/2021	0.00 / 0.00%	47.20	47.90	46.90	47.10	47.10	40.43	27,200
8/4/2021	-0.20 / -0.42%	47.30	47.30	46.90	47.10	47.10	40.43	20,500
8/3/2021	+0.10 / +0.21%	47.80	47.80	47.20	47.50	47.30	40.77	7,500
8/2/2021	+0.40 / +0.85%	48.40	48.40	47.00	47.40	47.40	40.69	30,100
7/30/2021	0.00 / 0.00%	48.40	48.40	46.70	47.40	47.00	40.69	12,200
7/29/2021	+0.10 / +0.21%	48.40	48.40	47.20	47.60	47.40	40.86	11,000
7/28/2021	-0.10 / -0.21%	49.10	49.10	47.10	47.50	47.50	40.77	33,100
7/27/2021	+0.90 / +1.93%	46.60	53.00	46.60	47.50	47.60	40.77	10,400

<<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%