MCB GROUP LTD (PREF) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 10.450 | 10.450 | 10.250 | 10.250 | 10.250 | 136,800 |
| 2025-02-12 | 10.700 | 10.700 | 10.250 | 10.450 | 10.450 | 35,600 |
| 2025-02-10 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2025-02-07 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2025-02-06 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 100 |
| 2025-02-05 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 37 |
| 2025-02-04 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2025-02-03 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 133 |
| 2025-01-31 | 10.750 | 10.750 | 10.700 | 10.700 | 10.700 | 100 |
| 2025-01-30 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2025-01-28 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2025-01-27 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 104 |
| 2025-01-24 | 10.900 | 10.900 | 10.750 | 10.750 | 10.750 | 613 |
| 2025-01-23 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2025-01-22 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2025-01-21 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2025-01-20 | 10.250 | 10.900 | 10.250 | 10.900 | 10.900 | 500 |
| 2025-01-17 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2025-01-16 | 10.950 | 10.950 | 10.250 | 10.250 | 10.250 | 10,020 |
| 2025-01-15 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 100 |
| 2025-01-14 | 10.950 | 10.950 | 10.900 | 10.950 | 10.950 | 420 |
| 2025-01-13 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2025-01-10 | 10.950 | 10.950 | 10.500 | 10.950 | 10.950 | 3,000 |
| 2025-01-09 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 509 |
| 2025-01-08 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 2,500 |
| 2025-01-07 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 100 |
| 2025-01-06 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 200 |
| 2025-01-03 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 221 |
| 2024-12-31 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2024-12-30 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 800 |
| 2024-12-27 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2024-12-26 | 10.200 | 10.950 | 10.200 | 10.950 | 10.950 | 500 |
| 2024-12-24 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-12-23 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-12-20 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-12-19 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-12-18 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-12-17 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 12,300 |
| 2024-12-16 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 20,600 |
| 2024-12-13 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 11,000 |
| 2024-12-12 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 12,900 |
| 2024-12-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 17,100 |
| 2024-12-10 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 27,162 |
| 2024-12-09 | 10.250 | 10.250 | 10.200 | 10.200 | 10.200 | 28,105 |
| 2024-12-06 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-12-05 | 10.200 | 10.250 | 10.200 | 10.250 | 10.250 | 51,300 |
| 2024-12-04 | 10.150 | 10.350 | 10.150 | 10.200 | 10.200 | 74,500 |
| 2024-12-03 | 10.150 | 10.200 | 10.150 | 10.150 | 10.150 | 72,000 |
| 2024-12-02 | 10.250 | 10.250 | 10.150 | 10.150 | 10.150 | 48,000 |
| 2024-11-29 | 10.500 | 10.500 | 10.250 | 10.250 | 10.250 | 110 |
| 2024-11-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-11-27 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 28,016 |
| 2024-11-26 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-11-25 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-11-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-11-21 | 10.350 | 10.500 | 10.350 | 10.500 | 10.500 | 100 |
| 2024-11-20 | 11.000 | 11.000 | 10.350 | 10.350 | 10.350 | 5,010 |
| 2024-11-19 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-11-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1,500 |
| 2024-11-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.