Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Mcmillan Shakespeare Limited (MMS)
Mcmillan Shakespeare Limited (MMS) Historical

MMS Mcmillan Shakespeare Limited

18.86

-0.32 (-1.67%)

Apr 26 2024 - Closed

Delayed by 20 minutes

MMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	19.18	0.00	0.00%	19.16	19.23	18.86	202,246
Apr 23 2024	19.18	-0.31	-1.59%	19.62	19.66	19.155	136,528
Apr 22 2024	19.49	0.03	0.15%	19.50	19.67	19.125	147,352
Apr 19 2024	19.46	-0.18	-0.92%	19.56	19.65	19.25	103,134
Apr 18 2024	19.64	0.11	0.56%	19.46	19.80	19.46	166,487
Apr 17 2024	19.53	0.35	1.80%	19.30	19.53	19.20	123,261
Apr 16 2024	19.185	-0.28	-1.41%	19.37	19.62	19.12	125,562
Apr 15 2024	19.46	-0.29	-1.47%	19.85	19.85	19.42	142,928
Apr 12 2024	19.75	0.43	2.23%	19.30	19.83	19.30	209,388
Apr 11 2024	19.32	-0.07	-0.36%	19.23	19.51	19.10	138,146
Apr 10 2024	19.39	0.30	1.57%	19.21	19.45	19.09	128,411
Apr 09 2024	19.09	-0.05	-0.26%	19.25	19.33	19.06	135,132
Apr 08 2024	19.14	-0.22	-1.14%	19.37	19.48	19.07	129,808
Apr 05 2024	19.36	0.20	1.02%	19.15	19.495	19.09	133,658
Apr 04 2024	19.165	0.04	0.24%	19.11	19.35	19.10	144,994
Apr 03 2024	19.12	-0.19	-0.98%	19.29	19.38	19.05	157,118
Apr 02 2024	19.31	-0.22	-1.13%	19.31	19.44	19.13	251,309
Mar 28 2024	19.53	0.20	1.03%	19.28	19.58	19.14	247,466
Mar 27 2024	19.33	0.50	2.66%	19.46	19.49	18.91	425,929
Mar 26 2024	18.83	-0.41	-2.13%	19.30	19.31	18.53	408,006
Mar 25 2024	19.24	-0.36	-1.84%	19.66	19.685	19.03	268,747
Mar 22 2024	19.60	-0.18	-0.91%	19.54	19.92	19.515	162,295
Mar 21 2024	19.78	0.38	1.96%	19.60	19.93	19.60	256,361
Mar 20 2024	19.40	-0.15	-0.77%	19.41	19.76	19.35	135,430
Mar 19 2024	19.55	-0.30	-1.51%	19.78	20.10	19.53	245,181
Mar 18 2024	19.85	-0.13	-0.65%	19.91	20.07	19.50	215,562
Mar 15 2024	19.98	0.06	0.30%	19.89	20.00	19.60	338,524
Mar 14 2024	19.92	-0.59	-2.88%	20.44	20.59	19.84	233,485
Mar 13 2024	20.51	0.13	0.64%	20.55	20.75	20.44	137,507
Mar 12 2024	20.38	-0.43	-2.07%	20.89	20.89	20.34	107,392
Mar 11 2024	20.81	0.01	0.05%	20.53	20.93	20.44	145,014
Mar 08 2024	20.80	0.22	1.07%	20.71	21.09	20.57	268,452
Mar 07 2024	20.58	-0.42	-2.00%	19.95	20.61	19.78	262,522
Mar 06 2024	21.00	-0.65	-3.00%	21.69	21.69	20.94	286,620
Mar 05 2024	21.65	0.02	0.09%	21.60	21.88	21.52	214,260
Mar 04 2024	21.63	-0.28	-1.28%	21.90	22.10	21.50	309,516
Mar 01 2024	21.91	-0.10	-0.45%	22.00	22.07	21.74	188,436
Feb 29 2024	22.01	0.16	0.73%	21.78	22.05	21.70	354,792
Feb 28 2024	21.85	-0.07	-0.32%	21.80	21.94	21.54	263,629
Feb 27 2024	21.92	0.14	0.64%	21.72	21.97	21.58	409,400
Feb 26 2024	21.78	0.70	3.32%	21.36	21.78	20.71	443,565
Feb 23 2024	21.08	-0.31	-1.45%	21.39	21.66	20.61	383,774
Feb 22 2024	21.39	0.36	1.71%	20.95	21.39	20.72	513,626
Feb 21 2024	21.03	1.52	7.79%	19.80	21.32	19.80	612,419
Feb 20 2024	19.51	2.01	11.49%	18.69	20.20	18.58	1,053,116
Feb 19 2024	17.50	0.02	0.09%	17.60	17.71	17.42	101,618
Feb 16 2024	17.485	0.09	0.55%	17.48	17.64	17.36	193,757
Feb 15 2024	17.39	0.08	0.46%	17.25	17.41	17.11	125,981
Feb 14 2024	17.31	-0.09	-0.52%	17.28	17.49	17.18	185,860
Feb 13 2024	17.40	-0.08	-0.46%	17.47	17.59	17.30	129,487
Feb 12 2024	17.48	0.34	1.98%	17.12	17.51	17.12	134,909
Feb 09 2024	17.14	0.12	0.71%	17.28	17.28	16.92	184,943
Feb 08 2024	17.02	-0.68	-3.84%	17.89	17.89	16.93	268,617
Feb 07 2024	17.70	0.05	0.28%	17.67	17.95	17.53	202,129
Feb 06 2024	17.65	-0.15	-0.84%	17.77	17.77	17.465	193,686
Feb 05 2024	17.80	0.34	1.95%	17.46	17.83	17.40	180,053
Feb 02 2024	17.46	0.36	2.11%	17.29	17.47	17.10	138,494
Feb 01 2024	17.10	-0.11	-0.64%	17.23	17.30	16.73	191,176
Jan 31 2024	17.21	-0.24	-1.38%	17.50	17.50	17.08	394,774
Jan 30 2024	17.45	0.18	1.04%	17.22	17.53	17.195	182,311
Jan 29 2024	17.27	0.26	1.53%	17.38	17.46	17.045	246,862

Mcmillan Shakespeare

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