Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtr Corporation Ltd (OP: MTRJF )

3.365 UNCHANGED
Last Price Updated: 1:28 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.480 5.480 5.480 5.480 224 +0.13(+2.43%)
Apr 16, 2020 5.350 5.350 5.350 0 -0.18(-3.31%)
Apr 14, 2020 5.533 5.533 5.533 0 +0.37(+7.20%)
Apr 03, 2020 5.162 5.162 5.162 0 +0.00(+0.00%)
Apr 02, 2020 5.162 5.162 5.162 5.162 530,040 +0.03(+0.62%)
Apr 01, 2020 5.152 5.152 5.130 10,956 -0.02(-0.43%)
Mar 31, 2020 5.440 5.440 5.152 5,044 -0.29(-5.29%)
Mar 25, 2020 5.440 5.440 5.440 0 +0.35(+6.93%)
Mar 24, 2020 4.939 4.939 5.087 38,000 +0.15(+3.02%)
Mar 23, 2020 4.983 4.983 4.939 1,000 -0.04(-0.89%)
Mar 19, 2020 4.983 4.983 4.983 0 -0.07(-1.34%)
Mar 18, 2020 5.290 5.290 5.050 14,500 -0.24(-4.53%)
Mar 13, 2020 5.290 5.290 5.290 0 +0.00(+0.00%)
Mar 12, 2020 5.637 5.637 5.290 267,500 -0.35(-6.15%)
Feb 27, 2020 5.637 5.637 5.637 0 +0.00(+0.00%)
Feb 26, 2020 5.770 5.770 5.637 1,000 -0.13(-2.31%)
Feb 18, 2020 5.770 5.770 5.770 0 +0.00(+0.00%)
Feb 10, 2020 5.770 5.770 5.770 0 +0.00(+0.00%)
Feb 06, 2020 5.770 5.770 5.770 0 +0.17(+3.04%)
Jan 31, 2020 5.600 5.600 5.600 0 -0.50(-8.20%)
Jan 30, 2020 6.100 6.100 6.100 14 +0.00(+0.00%)
Jan 22, 2020 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 17, 2020 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 16, 2020 6.100 6.100 6.100 15 +0.00(+0.00%)
Jan 13, 2020 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 09, 2020 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 24, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 19, 2019 6.100 6.100 6.100 0 -0.15(-2.40%)
Dec 16, 2019 6.250 6.250 6.250 0 +0.20(+3.31%)
Dec 13, 2019 6.050 6.050 6.050 6.050 2,600 +1.05(+21.00%)
Dec 12, 2019 5.000 5.000 5.000 5.000 1,915 -0.87(-14.86%)
Dec 11, 2019 5.872 5.872 5.872 5.872 62,000 +0.02(+0.38%)
Dec 05, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 04, 2019 5.850 5.850 5.850 5.850 120 +0.12(+2.04%)
Nov 27, 2019 5.733 5.733 5.733 0 +0.20(+3.67%)
Nov 25, 2019 5.530 5.530 5.530 0 -0.14(-2.47%)
Nov 18, 2019 5.670 5.670 5.670 0 +0.01(+0.14%)
Nov 11, 2019 5.662 5.662 5.662 0 +0.00(+0.00%)
Oct 31, 2019 5.662 5.662 5.662 0 +0.00(+0.00%)
Oct 23, 2019 5.662 5.662 5.662 0 +0.16(+2.95%)
Oct 17, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 14, 2019 5.500 5.500 5.500 0 -0.06(-1.02%)
Oct 09, 2019 5.556 5.556 5.556 0 +0.00(+0.00%)
Oct 02, 2019 5.556 5.556 5.556 0 +0.01(+0.12%)
Sep 30, 2019 5.550 5.550 5.550 0 -0.12(-2.12%)
Sep 26, 2019 5.670 5.670 5.670 0 -0.18(-3.08%)
Sep 17, 2019 5.850 5.850 5.850 0 -0.64(-9.86%)
Sep 09, 2019 6.490 6.490 6.490 0 +0.46(+7.63%)
Sep 05, 2019 6.030 6.030 6.030 0 +0.21(+3.62%)
Sep 04, 2019 5.819 5.819 5.819 45 +0.00(+0.00%)
Aug 26, 2019 5.819 5.819 5.819 0 -0.27(-4.43%)
Aug 23, 2019 6.089 6.089 6.089 6.089 8,000 -0.09(-1.47%)
Aug 21, 2019 6.180 6.180 6.180 0 -0.71(-10.30%)
Jul 22, 2019 6.890 6.890 6.890 0 +0.00(+0.00%)
Jul 16, 2019 6.890 6.890 6.890 0 +0.00(+0.00%)
Jul 11, 2019 6.890 6.890 6.890 0 +0.38(+5.84%)
Jun 21, 2019 6.510 6.510 6.510 0 +0.36(+5.85%)
Jun 13, 2019 6.150 6.150 6.150 0 +0.01(+0.10%)
May 31, 2019 6.144 6.144 6.144 0 -0.01(-0.10%)
May 21, 2019 6.150 6.150 6.150 0 +0.16(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.