MLD

Maca Historical Data

MLD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.765 -0.02 -2.55% 0.785 0.79 0.755 1,163,830
Oct 21 2021 0.785 0.035 4.67% 0.76 0.80 0.75 1,349,268
Oct 20 2021 0.75 0.00 0.0% 0.76 0.765 0.75 561,761
Oct 19 2021 0.75 -0.01 -1.32% 0.76 0.76 0.735 987,835
Oct 18 2021 0.76 0.02 2.7% 0.75 0.76 0.7425 592,987
Oct 15 2021 0.74 -0.015 -1.99% 0.76 0.77 0.74 1,727,784
Oct 14 2021 0.755 0.015 2.03% 0.74 0.76 0.7375 579,417
Oct 13 2021 0.74 0.01 1.37% 0.75 0.76 0.7275 1,533,801
Oct 12 2021 0.73 0.005 0.69% 0.735 0.76 0.725 2,271,039
Oct 11 2021 0.725 0.03 4.32% 0.695 0.74 0.6925 1,359,705
Oct 08 2021 0.695 0.015 2.21% 0.68 0.705 0.655 2,045,824
Oct 07 2021 0.68 0.01 1.49% 0.67 0.69 0.665 1,561,347
Oct 06 2021 0.67 -0.01 -1.47% 0.695 0.695 0.665 838,227
Oct 05 2021 0.68 -0.005 -0.73% 0.69 0.695 0.67 1,149,218
Oct 04 2021 0.685 0.01 1.48% 0.685 0.69 0.67 900,767
Oct 01 2021 0.675 0.02 3.05% 0.67 0.685 0.65 1,369,116
Sep 30 2021 0.655 0.005 0.77% 0.66 0.665 0.645 2,607,410
Sep 29 2021 0.65 -0.02 -2.99% 0.67 0.685 0.65 2,451,858
Sep 28 2021 0.67 -0.005 -0.74% 0.665 0.68 0.66 2,595,725
Sep 27 2021 0.675 -0.01 -1.46% 0.70 0.71 0.67 2,339,316
Sep 24 2021 0.685 0.005 0.74% 0.685 0.71 0.675 3,281,357
Sep 23 2021 0.68 -0.035 -4.9% 0.71 0.725 0.675 3,939,591
Sep 22 2021 0.715 0.02 2.88% 0.705 0.75 0.685 2,238,054
Sep 21 2021 0.695 -0.035 -4.79% 0.72 0.735 0.695 2,848,962
Sep 20 2021 0.73 -0.05 -6.41% 0.78 0.785 0.72 3,387,907
Sep 17 2021 0.78 -0.02 -2.5% 0.80 0.81 0.765 6,286,085
Sep 16 2021 0.80 0.00 0.0% 0.80 0.81 0.79 953,048
Sep 15 2021 0.80 -0.015 -1.84% 0.815 0.825 0.795 575,276
Sep 14 2021 0.815 0.02 2.52% 0.80 0.8225 0.80 811,624
Sep 13 2021 0.795 0.00 0.0% 0.795 0.805 0.795 599,645
Sep 10 2021 0.795 -0.005 -0.63% 0.80 0.805 0.79 1,007,261
Sep 09 2021 0.80 -0.025 -3.03% 0.82 0.825 0.79 1,181,920
Sep 08 2021 0.825 0.01 1.23% 0.83 0.835 0.805 1,662,776
Sep 07 2021 0.815 -0.02 -2.4% 0.86 0.86 0.815 1,081,282
Sep 06 2021 0.835 -0.015 -1.76% 0.845 0.865 0.825 1,814,681
Sep 03 2021 0.85 0.03 3.66% 0.825 0.855 0.82 933,260
Sep 02 2021 0.82 -0.03 -3.53% 0.83 0.83 0.815 770,330
Sep 01 2021 0.85 -0.015 -1.73% 0.855 0.86 0.84 778,527
Aug 31 2021 0.865 0.005 0.58% 0.86 0.865 0.845 1,098,514
Aug 30 2021 0.86 0.03 3.61% 0.845 0.865 0.83 1,357,728
Aug 27 2021 0.83 0.00 0.0% 0.83 0.84 0.81 958,284
Aug 26 2021 0.83 0.00 0.0% 0.83 0.84 0.82 1,006,962
Aug 25 2021 0.83 0.015 1.84% 0.82 0.84 0.815 1,424,707
Aug 24 2021 0.815 -0.035 -4.12% 0.86 0.86 0.8075 1,482,715
Aug 23 2021 0.85 0.01 1.19% 0.875 0.885 0.84 1,676,704
Aug 20 2021 0.84 0.005 0.6% 0.835 0.85 0.795 1,606,136
Aug 19 2021 0.835 0.01 1.21% 0.83 0.835 0.80 2,149,953
Aug 18 2021 0.825 0.00 0.0% 0.885 0.885 0.825 662,308
Aug 17 2021 0.825 -0.04 -4.62% 0.86 0.87 0.82 937,263
Aug 16 2021 0.865 -0.04 -4.42% 0.91 0.925 0.85 1,007,375
Aug 13 2021 0.905 0.00 0.0% 0.92 0.92 0.905 836,301
Aug 12 2021 0.905 0.02 2.26% 0.885 0.92 0.885 1,144,361
Aug 11 2021 0.885 0.015 1.72% 0.875 0.895 0.875 166,579
Aug 10 2021 0.87 0.01 1.16% 0.865 0.895 0.86 431,797
Aug 09 2021 0.86 -0.015 -1.71% 0.87 0.875 0.855 277,061
Aug 06 2021 0.875 -0.01 -1.13% 0.89 0.89 0.85 815,277
Aug 05 2021 0.885 -0.015 -1.67% 0.90 0.90 0.88 1,001,542
Aug 04 2021 0.90 0.00 0.0% 0.91 0.91 0.90 117,343
Aug 03 2021 0.90 -0.015 -1.64% 0.91 0.91 0.90 348,481
Aug 02 2021 0.915 0.015 1.67% 0.90 0.92 0.885 425,544
Jul 30 2021 0.90 0.005 0.56% 0.90 0.915 0.895 239,499
Jul 29 2021 0.895 0.005 0.56% 0.90 0.905 0.885 383,156
Jul 28 2021 0.89 -0.025 -2.73% 0.915 0.93 0.885 879,632
Jul 27 2021 0.915 0.005 0.55% 0.915 0.94 0.915 807,772
Your Recent History
ASX
MLD
Maca
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:20211025 02:01:06