Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Matrix Composites and Engineering Limited (MCE)
Matrix Composites and Engineering Limited (MCE) Historical

MCE Matrix Composites and Engineering Limited

0.36

-0.015 (-4.00%)

Apr 24 2024 - Closed

Delayed by 20 minutes

MCE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.36	-0.015	-4.00%	0.385	0.385	0.36	241,943
Apr 23 2024	0.375	0.02	5.63%	0.36	0.385	0.36	831,285
Apr 22 2024	0.355	-0.005	-1.39%	0.36	0.365	0.355	49,619
Apr 19 2024	0.36	0.005	1.41%	0.36	0.36	0.36	5,375
Apr 18 2024	0.355	0.00	0.00%	0.355	0.355	0.355	0.00
Apr 17 2024	0.355	-0.005	-1.39%	0.35	0.36	0.35	5,802
Apr 16 2024	0.36	0.015	4.35%	0.345	0.36	0.345	34,370
Apr 15 2024	0.345	-0.005	-1.43%	0.34	0.345	0.33	95,669
Apr 12 2024	0.35	0.00	0.00%	0.345	0.35	0.335	130,123
Apr 11 2024	0.35	0.00	0.00%	0.35	0.35	0.345	98,100
Apr 10 2024	0.35	-0.01	-2.78%	0.365	0.365	0.35	90,351
Apr 09 2024	0.36	0.00	0.00%	0.365	0.37	0.36	131,989
Apr 08 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0.00
Apr 05 2024	0.36	-0.005	-1.37%	0.36	0.36	0.36	2,000
Apr 04 2024	0.365	0.00	0.00%	0.365	0.37	0.355	304,616
Apr 03 2024	0.365	0.005	1.39%	0.365	0.365	0.365	83,571
Apr 02 2024	0.36	0.01	2.86%	0.36	0.36	0.355	43,939
Mar 28 2024	0.35	0.00	0.00%	0.35	0.365	0.35	344,989
Mar 27 2024	0.35	0.00	0.00%	0.36	0.36	0.345	123,651
Mar 26 2024	0.35	-0.01	-2.78%	0.36	0.37	0.345	281,307
Mar 25 2024	0.36	0.02	5.88%	0.355	0.37	0.35	807,962
Mar 22 2024	0.34	-0.005	-1.45%	0.35	0.35	0.34	115,273
Mar 21 2024	0.345	0.01	2.99%	0.34	0.35	0.34	339,600
Mar 20 2024	0.335	0.00	0.00%	0.335	0.34	0.335	22,914
Mar 19 2024	0.335	0.01	3.08%	0.335	0.335	0.335	2,678
Mar 18 2024	0.325	0.00	0.00%	0.33	0.335	0.325	36,574
Mar 15 2024	0.325	-0.005	-1.52%	0.32	0.33	0.32	527,231
Mar 14 2024	0.33	0.0025	0.76%	0.325	0.33	0.32	42,760
Mar 13 2024	0.3275	-0.0025	-0.76%	0.335	0.335	0.325	333,767
Mar 12 2024	0.33	0.01	3.13%	0.32	0.33	0.32	197,571
Mar 11 2024	0.32	-0.015	-4.48%	0.335	0.335	0.32	185,181
Mar 08 2024	0.335	0.00	0.00%	0.33	0.34	0.33	117,051
Mar 07 2024	0.335	-0.005	-1.47%	0.335	0.335	0.325	30,296
Mar 06 2024	0.34	-0.005	-1.45%	0.34	0.34	0.335	95,479
Mar 05 2024	0.345	0.005	1.47%	0.345	0.345	0.34	58,439
Mar 04 2024	0.34	0.01	3.03%	0.34	0.345	0.34	123,815
Mar 01 2024	0.33	-0.015	-4.35%	0.345	0.345	0.33	90,830
Feb 29 2024	0.345	0.015	4.55%	0.34	0.35	0.34	404,791
Feb 28 2024	0.33	0.015	4.76%	0.325	0.34	0.315	736,304
Feb 27 2024	0.315	0.005	1.61%	0.315	0.325	0.315	1,265,386
Feb 26 2024	0.31	-0.005	-1.59%	0.32	0.32	0.31	55,704
Feb 23 2024	0.315	0.005	1.61%	0.295	0.315	0.29	599,278
Feb 22 2024	0.31	0.00	0.00%	0.315	0.315	0.305	204,025
Feb 21 2024	0.31	0.00	0.00%	0.315	0.315	0.31	44,321
Feb 20 2024	0.31	0.005	1.64%	0.31	0.31	0.305	51,573
Feb 19 2024	0.305	0.00	0.00%	0.31	0.315	0.305	45,234
Feb 16 2024	0.305	0.00	0.00%	0.315	0.315	0.305	20,392
Feb 15 2024	0.305	0.00	0.00%	0.31	0.31	0.30	97,921
Feb 14 2024	0.305	-0.005	-1.61%	0.31	0.31	0.30	69,312
Feb 13 2024	0.31	0.00	0.00%	0.315	0.32	0.31	302,606
Feb 12 2024	0.31	0.0075	2.48%	0.30	0.315	0.29	295,772
Feb 09 2024	0.3025	0.0175	6.14%	0.29	0.3025	0.29	84,721
Feb 08 2024	0.285	0.00	0.00%	0.285	0.285	0.285	4,000
Feb 07 2024	0.285	-0.01	-3.39%	0.29	0.29	0.285	158,599
Feb 06 2024	0.295	-0.005	-1.67%	0.295	0.30	0.295	178,171
Feb 05 2024	0.30	-0.01	-3.23%	0.31	0.31	0.30	99,172
Feb 02 2024	0.31	0.01	3.33%	0.30	0.31	0.30	79,820
Feb 01 2024	0.30	0.00	0.00%	0.30	0.30	0.30	30,741
Jan 31 2024	0.30	0.00	0.00%	0.30	0.305	0.30	20,074
Jan 30 2024	0.30	0.005	1.69%	0.295	0.31	0.295	10,563
Jan 29 2024	0.295	0.00	0.00%	0.30	0.30	0.295	10,906

Matrix Composites and En...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions