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 29, 2021 5.646 5.646 5.646 0 +0.00(+0.00%)
Apr 22, 2021 5.646 5.646 5.646 0 -0.07(-1.30%)
Apr 19, 2021 5.720 5.720 5.720 0 +0.00(+0.00%)
Apr 15, 2021 5.720 5.720 5.720 0 +0.17(+3.06%)
Apr 06, 2021 5.550 5.550 5.550 0 +0.00(+0.00%)
Apr 05, 2021 0.0015 5.900 0.0015 5.550 22,663 -0.13(-2.25%)
Apr 01, 2021 5.678 5.678 5.678 819 +0.00(+0.00%)
Mar 31, 2021 5.678 5.678 5.678 4,500 +0.00(+0.00%)
Mar 24, 2021 5.678 5.678 5.678 0 -0.41(-6.77%)
Mar 15, 2021 6.090 6.090 6.090 0 -0.07(-1.21%)
Mar 12, 2021 6.150 6.150 6.164 819 +0.01(+0.23%)
Mar 09, 2021 6.150 6.150 6.150 0 +0.25(+4.24%)
Mar 08, 2021 5.900 5.900 5.900 5.900 430 +0.10(+1.72%)
Mar 05, 2021 5.800 5.800 5.800 5.800 2,200 +0.08(+1.40%)
Feb 19, 2021 5.720 5.720 5.720 0 +0.02(+0.35%)
Feb 18, 2021 5.700 5.700 5.700 5.700 400 +0.05(+0.88%)
Feb 12, 2021 5.650 5.650 5.650 0 +0.10(+1.80%)
Feb 11, 2021 5.550 5.550 5.550 5.550 3,000 -0.25(-4.31%)
Feb 09, 2021 5.800 5.800 5.800 0 +0.60(+11.54%)
Jan 22, 2021 5.200 5.200 5.200 0 -0.56(-9.72%)
Jan 05, 2021 5.760 5.760 5.760 0 +0.36(+6.66%)
Dec 28, 2020 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 23, 2020 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 22, 2020 5.400 5.400 5.400 5.400 1,000 -0.27(-4.75%)
Dec 17, 2020 5.669 5.669 5.669 0 +0.27(+4.99%)
Dec 16, 2020 5.400 5.400 5.400 5.400 1,000 -0.25(-4.42%)
Dec 15, 2020 5.650 5.650 5.650 5.650 398 +0.25(+4.63%)
Dec 14, 2020 5.400 5.400 5.400 5.400 350 -0.26(-4.59%)
Dec 11, 2020 5.660 5.660 5.660 5.660 800 +0.17(+3.14%)
Dec 10, 2020 5.600 5.600 5.488 1,500 -0.11(-2.00%)
Dec 09, 2020 5.250 5.600 5.250 5.600 1,509 +0.40(+7.69%)
Dec 07, 2020 5.200 5.200 5.200 0 -0.10(-1.89%)
Dec 04, 2020 5.250 5.300 5.250 5.300 59,500 -0.26(-4.59%)
Dec 03, 2020 5.400 5.400 5.555 2,000 +0.16(+2.87%)
Dec 02, 2020 5.400 5.400 5.400 5.400 9,100 +5.40(+5399900.00%)
Nov 19, 2020 0.0001 0.0001 0.0001 0 -5.25(-100.00%)
Nov 16, 2020 5.250 5.250 5.250 0 +0.15(+2.94%)
Nov 12, 2020 5.100 5.100 5.100 0 +0.05(+0.99%)
Nov 10, 2020 5.050 5.050 5.050 0 +0.00(+0.00%)
Nov 09, 2020 5.050 5.050 5.050 5.050 500 +0.05(+1.00%)
Nov 05, 2020 5.000 5.000 5.000 0 +0.05(+1.01%)
Oct 22, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 19, 2020 4.950 4.950 4.950 0 -0.05(-1.00%)
Oct 15, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 14, 2020 5.000 5.000 5.000 5.000 480 +0.00(+0.00%)
Oct 13, 2020 5.000 5.000 5.000 5.000 350 +0.05(+1.01%)
Oct 07, 2020 4.950 4.950 4.950 0 -0.15(-2.87%)
Sep 24, 2020 5.096 5.096 5.096 0 -0.11(-2.10%)
Sep 17, 2020 5.206 5.206 5.206 0 +0.18(+3.50%)
Sep 16, 2020 5.030 5.030 5.030 5.030 1,200 -0.06(-1.18%)
Sep 08, 2020 5.090 5.090 5.090 0 +0.00(+0.00%)
Sep 02, 2020 5.090 5.090 5.090 0 -0.16(-2.97%)
Aug 27, 2020 5.246 5.246 5.246 0 +0.05(+0.88%)
Aug 25, 2020 5.200 5.200 5.200 0 -0.07(-1.33%)
Aug 20, 2020 5.270 5.270 5.270 0 +0.00(+0.00%)
Aug 17, 2020 5.270 5.270 5.270 0 -0.07(-1.31%)
Aug 13, 2020 5.340 5.340 5.340 0 +0.31(+6.16%)
Aug 11, 2020 5.030 5.030 5.030 0 -0.01(-0.20%)
Jul 31, 2020 5.040 5.040 5.040 0 +0.24(+5.00%)
Jul 30, 2020 4.800 4.800 4.800 14,000 +0.00(+0.00%)
Jul 29, 2020 4.800 4.800 4.800 4.800 704 -0.20(-4.00%)
Jul 27, 2020 5.000 5.000 5.000 0 -0.03(-0.64%)
Jul 23, 2020 5.032 5.032 5.032 0 +0.03(+0.65%)
Jul 22, 2020 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Jul 21, 2020 5.110 5.110 5.000 5.000 1,223 -0.12(-2.34%)
Jul 16, 2020 5.120 5.120 5.120 0 -0.33(-6.10%)
Jul 14, 2020 5.453 5.453 5.453 0 +0.00(+0.00%)
Jul 07, 2020 5.453 5.453 5.453 0 +0.70(+14.79%)
Jun 30, 2020 4.750 4.750 4.750 0 -0.53(-10.04%)
Jun 24, 2020 5.280 5.280 5.280 0 +0.00(+0.00%)
Jun 22, 2020 5.280 5.280 5.280 0 +0.09(+1.66%)
Jun 19, 2020 5.280 5.280 5.194 1,500 -0.09(-1.63%)
Jun 18, 2020 5.280 5.280 5.280 5.280 100 +0.26(+5.18%)
Jun 15, 2020 5.020 5.020 5.020 0 -0.18(-3.46%)
Jun 12, 2020 5.200 5.200 5.200 5.200 200 -0.33(-5.97%)
Jun 09, 2020 5.530 5.530 5.530 0 +0.34(+6.55%)
Jun 05, 2020 5.190 5.190 5.190 0 +0.26(+5.27%)
Jun 01, 2020 4.930 4.930 4.930 0 +0.19(+4.00%)
May 28, 2020 4.741 4.741 4.741 0 -0.12(-2.49%)
May 27, 2020 4.700 4.700 4.862 34,000 +0.16(+3.44%)
May 26, 2020 4.700 4.700 4.700 4.700 1,059 -0.19(-3.94%)
May 22, 2020 5.407 5.407 4.893 7,224 -0.51(-9.51%)
May 15, 2020 5.407 5.407 5.407 0 +0.00(+0.00%)
May 13, 2020 5.407 5.407 5.407 0 +0.11(+2.02%)
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.