MUA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3,800 |
| 2021-12-22 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0 |
| 2021-12-21 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 305 |
| 2021-12-20 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 200 |
| 2021-12-17 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2,000 |
| 2021-12-16 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 992 |
| 2021-12-15 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 12,900 |
| 2021-12-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 300 |
| 2021-12-13 | 131.50 | 132.00 | 130.50 | 132.00 | 132.00 | 1,200 |
| 2021-12-10 | 131.00 | 131.50 | 131.00 | 131.50 | 131.50 | 900 |
| 2021-12-09 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0 |
| 2021-12-08 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 24,300 |
| 2021-12-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4,850 |
| 2021-12-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 800 |
| 2021-12-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 54,600 |
| 2021-12-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 64 |
| 2021-12-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 115 |
| 2021-11-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5 |
| 2021-11-29 | 132.50 | 132.50 | 130.00 | 130.00 | 130.00 | 14,888 |
| 2021-11-26 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 10,200 |
| 2021-11-25 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 39,200 |
| 2021-11-24 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 0 |
| 2021-11-23 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 500 |
| 2021-11-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2021-11-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 25 |
| 2021-11-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 150 |
| 2021-11-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5,930 |
| 2021-11-16 | 125.50 | 130.00 | 125.50 | 130.00 | 130.00 | 100 |
| 2021-11-15 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2021-11-12 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2021-11-11 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 175 |
| 2021-11-10 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 1,300 |
| 2021-11-09 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 5 |
| 2021-11-08 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 7,510 |
| 2021-11-05 | 125.25 | 125.50 | 125.25 | 125.50 | 125.50 | 110 |
| 2021-11-03 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 7,011 |
| 2021-10-29 | 125.00 | 125.25 | 125.00 | 125.25 | 125.25 | 775 |
| 2021-10-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 11 |
| 2021-10-27 | 125.25 | 125.25 | 125.00 | 125.00 | 125.00 | 31,300 |
| 2021-10-26 | 125.00 | 125.25 | 125.00 | 125.25 | 125.25 | 1,000 |
| 2021-10-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 6,000 |
| 2021-10-22 | 125.00 | 125.00 | 123.25 | 125.00 | 125.00 | 0 |
| 2021-10-21 | 125.00 | 125.00 | 123.25 | 125.00 | 125.00 | 0 |
| 2021-10-20 | 125.00 | 125.00 | 123.25 | 125.00 | 125.00 | 0 |
| 2021-10-19 | 125.00 | 125.00 | 123.25 | 125.00 | 125.00 | 0 |
| 2021-10-18 | 123.25 | 125.00 | 123.25 | 125.00 | 125.00 | 500 |
| 2021-10-15 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0 |
| 2021-10-14 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 187 |
← NewerPage 21 of 21 · 1,248 trading days
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.