MCP

Mcphersons Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Mcphersons Limited MCP Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -1.01% 0.985 20:37:28
Open Price Low Price High Price Close Price Prev Close
0.99 0.985 0.99 0.995
more quote information »

MCP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.991.000.950.974326364,747-0.005-0.51%
1 Month1.0851.0950.951.00198,836-0.10-9.22%
3 Months1.0751.1650.951.07196,196-0.09-8.37%
6 Months1.421.5450.951.26383,249-0.435-30.63%
1 Year2.512.560.951.37666,355-1.53-60.76%
3 Years1.3553.400.951.80422,959-0.37-27.31%
5 Years1.073.400.911.70310,025-0.085-7.94%

MCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 0.995 -0.005 -0.5% 0.995 0.995 0.99 53,198
Oct 25 2021 1.00 0.01 1.01% 0.99 1.00 0.9875 154,317
Oct 22 2021 0.99 0.035 3.66% 0.96 0.995 0.95 460,152
Oct 21 2021 0.955 -0.01 -1.04% 0.965 0.965 0.95 120,208
Oct 20 2021 0.965 -0.0075 -0.77% 0.965 0.975 0.95 914,962
Oct 19 2021 0.9725 -0.0175 -1.77% 0.99 0.99 0.965 174,098
Oct 18 2021 0.99 -0.01 -1.0% 1.00 1.005 0.9825 323,540
Oct 15 2021 1.00 -0.02 -1.96% 1.02 1.04 0.9925 409,312
Oct 14 2021 1.02 0.01 0.99% 1.005 1.02 0.995 217,091
Oct 13 2021 1.01 -0.01 -0.98% 1.02 1.03 1.00 154,107
Oct 12 2021 1.02 -0.02 -1.92% 1.025 1.04 1.01 168,400
Oct 11 2021 1.04 -0.02 -1.89% 1.065 1.065 1.02 237,394
Oct 08 2021 1.06 0.01 0.95% 1.055 1.065 1.05 66,456
Oct 07 2021 1.05 -0.02 -1.87% 1.065 1.065 1.05 69,199
Oct 06 2021 1.07 -0.02 -1.38% 1.0775 1.08 1.06 55,110
Oct 05 2021 1.085 0.00 0.0% 1.085 1.085 1.075 78,539
Oct 04 2021 1.085 0.00 0.0% 1.08 1.085 1.08 73,323
Oct 01 2021 1.085 0.00 0.46% 1.085 1.09 1.08 25,788
Sep 30 2021 1.08 0.01 0.47% 1.085 1.09 1.07 97,590
Sep 29 2021 1.075 -0.01 -0.92% 1.09 1.09 1.07 106,475
Sep 28 2021 1.085 0.00 0.0% 1.085 1.095 1.085 70,650
Sep 27 2021 1.085 0.00 0.0% 1.08 1.09 1.08 51,806
See More Historical Prices ยป
Your Recent History
ASX
MCP
Mcphersons
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211027 01:21:38