MGEL4

MANGELS PN Historical Data

MGEL4 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 18.49 0.74 4.17% 17.75 18.49 17.75 900
May 19 2022 17.75 0.00 0.0% 17.74 17.75 17.74 300
May 18 2022 17.75 -0.25 -1.39% 17.75 17.75 17.50 3,200
May 17 2022 18.00 1.03 6.07% 17.41 18.80 17.15 4,500
May 16 2022 16.97 0.00 0.0% 16.97 16.97 16.97 0
May 13 2022 16.97 -0.02 -0.12% 16.89 16.98 16.89 800
May 12 2022 16.99 0.54 3.28% 16.44 16.99 16.44 700
May 11 2022 16.45 1.45 9.67% 15.00 16.45 15.00 1,700
May 10 2022 15.00 0.00 0.0% 15.00 15.00 15.00 500
May 09 2022 15.00 -0.65 -4.15% 15.00 15.00 15.00 1,000
May 06 2022 15.65 -0.50 -3.1% 15.65 15.65 15.65 1,100
May 05 2022 16.15 0.15 0.94% 16.15 16.15 16.15 1,300
May 04 2022 16.00 0.00 0.0% 16.00 16.00 16.00 0
May 03 2022 16.00 -1.07 -6.27% 15.65 16.99 15.65 1,400
May 02 2022 17.07 -0.42 -2.4% 15.42 17.07 15.40 3,900
Apr 29 2022 17.49 0.50 2.94% 16.99 17.49 16.60 2,900
Apr 28 2022 16.99 0.33 1.98% 16.00 16.99 16.00 1,700
Apr 27 2022 16.66 0.31 1.9% 15.40 16.66 14.83 3,800
Apr 26 2022 16.35 -0.31 -1.86% 15.54 16.57 15.54 500
Apr 25 2022 16.66 0.00 0.0% 16.66 16.66 16.66 0
Apr 22 2022 16.66 0.66 4.13% 15.51 16.66 15.51 300
Apr 21 2022 16.00 0.00 0.0% 16.00 16.00 16.00 0
Apr 20 2022 16.00 0.10 0.63% 16.00 16.00 16.00 2,300
Apr 19 2022 15.90 -0.30 -1.85% 15.51 15.90 15.51 1,200
Apr 18 2022 16.20 0.00 0.0% 16.20 16.20 16.20 800
Apr 15 2022 16.20 0.00 0.0% 16.20 16.20 16.20 0
Apr 14 2022 16.20 -0.80 -4.71% 16.95 16.95 16.20 200
Apr 13 2022 17.00 0.00 0.0% 17.00 17.00 17.00 1,500
Apr 12 2022 17.00 -0.09 -0.53% 17.00 17.00 17.00 500
Apr 11 2022 17.09 -0.31 -1.78% 17.26 17.26 17.09 600
Apr 08 2022 17.40 0.20 1.16% 17.40 17.40 17.40 100
Apr 07 2022 17.20 -0.59 -3.32% 17.40 17.40 17.20 1,400
Apr 06 2022 17.79 0.00 0.0% 17.79 17.79 17.79 0
Apr 05 2022 17.79 -0.11 -0.61% 17.99 17.99 17.60 1,500
Apr 04 2022 17.90 -0.10 -0.56% 18.49 18.49 17.78 2,100
Apr 01 2022 18.00 0.00 0.0% 17.20 18.00 17.00 5,200
Mar 31 2022 18.00 -0.51 -2.76% 18.50 18.50 18.00 2,400
Mar 30 2022 18.51 0.23 1.26% 18.49 18.51 18.46 1,500
Mar 29 2022 18.28 -0.24 -1.3% 18.50 18.50 18.04 1,200
Mar 28 2022 18.52 2.46 15.32% 16.07 18.78 16.07 1,400
Mar 25 2022 16.06 1.07 7.14% 14.99 16.06 14.99 11,000
Mar 24 2022 14.99 0.04 0.27% 14.98 14.99 14.80 2,500
Mar 23 2022 14.95 0.93 6.63% 14.37 14.95 14.34 1,900
Mar 22 2022 14.02 0.30 2.19% 13.79 14.38 13.79 4,500
Mar 21 2022 13.72 0.37 2.77% 13.79 13.79 13.69 1,000
Mar 18 2022 13.35 0.01 0.07% 13.18 13.75 13.18 5,000
Mar 17 2022 13.34 -0.10 -0.74% 13.58 13.58 13.34 2,100
Mar 16 2022 13.44 0.84 6.67% 12.38 13.44 12.00 5,700
Mar 15 2022 12.60 -0.05 -0.4% 12.60 12.60 12.60 1,300
Mar 14 2022 12.65 -0.43 -3.29% 13.08 13.08 12.65 1,100
Mar 11 2022 13.08 -0.32 -2.39% 13.77 13.77 13.08 500
Mar 10 2022 13.40 -0.24 -1.76% 13.40 13.40 13.40 1,000
Mar 09 2022 13.64 0.00 0.0% 13.64 13.64 13.64 1,100
Mar 08 2022 13.64 0.64 4.92% 13.99 13.99 13.20 1,800
Mar 07 2022 13.00 -0.45 -3.35% 13.46 13.46 13.00 2,400
Mar 04 2022 13.45 -0.06 -0.44% 13.51 13.74 13.45 2,200
Mar 03 2022 13.51 -0.59 -4.18% 14.19 14.32 13.50 3,100
Mar 02 2022 14.10 0.65 4.83% 13.98 14.10 13.46 2,600
Mar 01 2022 13.45 0.00 0.0% 13.45 13.45 13.45 0
Feb 28 2022 13.45 0.00 0.0% 13.45 13.45 13.45 0
Feb 25 2022 13.45 0.35 2.67% 13.80 13.95 13.04 3,400
Feb 24 2022 13.10 -0.90 -6.43% 13.00 13.96 13.00 3,000
Feb 23 2022 14.00 0.45 3.32% 13.49 14.00 13.40 7,000
Feb 22 2022 13.55 0.16 1.19% 13.59 13.60 13.49 1,500
Feb 21 2022 13.39 -0.11 -0.81% 13.79 13.79 13.39 1,500
Your Recent History
BOV
MGEL4
MANGELS PN
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:20220522 11:07:03