Mcphersons Limited Historical Data - MCP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Mcphersons Limited (MCP)
Mcphersons Limited (MCP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	5.26315789474	0.38	0.405	0.38	49396	0.39333597	DE
4	-0.06	-13.0434782609	0.46	0.46	0.37	86510	0.39960015	DE
12	-0.005	-1.23456790123	0.405	0.48	0.37	124664	0.41019222	DE
26	-0.15	-27.2727272727	0.55	0.575	0.37	140238	0.45076156	DE
52	-0.04	-9.09090909091	0.44	0.665	0.37	109554	0.46608073	DE
156	-0.665	-62.441314554	1.065	1.095	0.37	105588	0.67377927	DE
260	-1.82	-81.981981982	2.22	3.4	0.37	273925	1.56273444	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726812900	0.3925	-0.0025	-0.63	0.395	0.4	0.3925	81270
1726726500	0.395	-0.01	-2.47	0.395	0.395	0.395	17424
1726640100	0.405	0.01	2.53	0.4	0.405	0.4	14601
1726553700	0.395	0.005	1.28	0.3925	0.4	0.3925	62920
1726467300	0.39	0.01	2.63	0.38	0.39	0.38	70763
1726208100	0.38	-0.005	-1.30	0.385	0.385	0.38	56648
1726121700	0.385	0.0025	0.65	0.385	0.385	0.385	3806
1726035300	0.3825	-0.0025	-0.65	0.385	0.385	0.37	83680
1725948900	0.385	-0.005	-1.28	0.385	0.385	0.37	81225
1725862500	0.39	-0.01	-2.50	0.4	0.4	0.39	66085
1725603300	0.4	0.005	1.27	0.3975	0.4	0.395	246799
1725516900	0.395	0	0.00	0.395	0.395	0.395	3230
1725430500	0.395	-0.005	-1.25	0.3975	0.3975	0.395	22230
1725344100	0.4	-0.01	-2.44	0.4	0.4	0.395	17520
1725257700	0.4099999	0.0049999	1.23	0.405	0.4099999	0.4	42117
1724998500	0.405	0.005	1.25	0.4	0.4099999	0.4	103980
1724912100	0.4	-0.0575	-12.57	0.435	0.435	0.395	687378
1724825700	0.4575	0.0275	6.40	0.44	0.46	0.44	44430
1724739300	0.43	-0.01	-2.27	0.435	0.44	0.43	16098
1724652900	0.44	-0.0225	-4.86	0.46	0.46	0.44	5162
1724393700	0.4625	0.0225	5.11	0.445	0.48	0.445	691
1724307300	0.44	-0.015	-3.30	0.46	0.46	0.44	43067
1724220900	0.455	0	0.00	0.46	0.47	0.455	104534
1724134500	0.455	-0.005	-1.09	0.46	0.4625	0.455	66144
1724048100	0.46	0.015	3.37	0.45	0.46	0.435	128190
1723788900	0.445	-0.01	-2.20	0.445	0.445	0.445	9705
1723702500	0.455	0.01	2.25	0.445	0.455	0.445	27067
1723616100	0.445	0	0.00	0.44	0.455	0.435	86342
1723529700	0.445	0.01	2.30	0.45	0.455	0.43	95912
1723443300	0.435	0.015	3.57	0.445	0.455	0.42	23056
1723184100	0.42	0	0.00	0.425	0.425	0.42	22544
1723097700	0.42	-0.02	-4.55	0.435	0.435	0.415	1168605
1723011300	0.44	0.01	2.33	0.44	0.44	0.44	4005
1722924900	0.43	0.01	2.38	0.43	0.43	0.43	3000
1722838500	0.42	-0.015	-3.45	0.425	0.43	0.4	100766
1722579300	0.435	-0.015	-3.33	0.45	0.46	0.43	109484
1722492900	0.45	0.02	4.65	0.44	0.46	0.435	264970
1722406500	0.43	0.005	1.18	0.405	0.45	0.405	229838
1722320100	0.425	0.01	2.41	0.425	0.425	0.425	2200
1722233700	0.415	0.0050001	1.22	0.42	0.42	0.405	91011
1721974500	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.405	169861
1721888100	0.4	-0.015	-3.61	0.4099999	0.4099999	0.4	10717
1721801700	0.415	-0.005	-1.19	0.4099999	0.42	0.4099999	49915
1721715300	0.42	0.02	5.00	0.4099999	0.42	0.395	63731
1721628900	0.4	-0.01	-2.44	0.4099999	0.415	0.39	283553
1721369700	0.4099999	0	0.00	0.415	0.415	0.4099999	55043
1721283300	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	57878
1721196900	0.405	-0.025	-5.81	0.425	0.43	0.405	71272
1721110500	0.43	0	0.00	0.42	0.4375	0.42	16629
1721024100	0.43	0.025	6.17	0.4099999	0.445	0.405	73407
1720764900	0.405	0	0.00	0.4099999	0.4099999	0.405	10225
1720678500	0.405	-0.005	-1.22	0.415	0.415	0.405	25586
1720592100	0.4099999	0	0.00	0.415	0.415	0.4099999	201752
1720505700	0.4099999	-0.005	-1.20	0.4099999	0.415	0.4099999	126224
1720419300	0.415	0.03	7.79	0.4099999	0.415	0.4	142880
1720160100	0.385	-0.015	-3.75	0.4099999	0.44	0.385	1467806
1720073700	0.4	-0.015	-3.61	0.4099999	0.4099999	0.4	37587
1719987300	0.415	0.0050001	1.22	0.4099999	0.415	0.405	40745
1719900900	0.4099999	0	0.00	0.405	0.4099999	0.395	67241
1719814500	0.4099999	0	0.00	0.405	0.4099999	0.4	158308
1719555300	0.4099999	-0.01	-2.38	0.42	0.42	0.405	226139
1719468900	0.42	0.015	3.70	0.405	0.42	0.405	127566
1719382500	0.405	-0.015	-3.57	0.415	0.415	0.405	77381
1719296100	0.42	-0.005	-1.18	0.415	0.42	0.415	62636
1719209700	0.425	-0.01	-2.30	0.435	0.435	0.425	73073

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