S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Mcphersons Limited (MCP)
Mcphersons Limited (MCP) Historical

MCP Mcphersons Limited

0.485

-0.005 (-1.02%)

Last Updated: 21:47:35

Delayed by 20 minutes

MCP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.49	-0.005	-1.01%	0.49	0.49	0.485	317,662
May 08 2024	0.495	0.01	2.06%	0.495	0.495	0.4925	19,148
May 07 2024	0.485	0.00	0.00%	0.495	0.495	0.48	24,040
May 06 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0.00
May 03 2024	0.485	-0.005	-1.02%	0.48	0.485	0.48	111,907
May 02 2024	0.49	0.00	0.00%	0.495	0.495	0.49	36,764
May 01 2024	0.49	0.00	0.00%	0.495	0.495	0.485	118,393
Apr 30 2024	0.49	-0.005	-1.01%	0.495	0.495	0.49	62,052
Apr 29 2024	0.495	-0.005	-1.00%	0.495	0.495	0.49	116,135
Apr 26 2024	0.50	0.00	0.00%	0.50	0.50	0.50	2,000
Apr 24 2024	0.50	0.005	1.01%	0.505	0.505	0.495	319,387
Apr 23 2024	0.495	-0.005	-1.00%	0.50	0.505	0.495	133,435
Apr 22 2024	0.50	-0.005	-0.99%	0.505	0.505	0.50	6,626
Apr 19 2024	0.505	0.00	0.00%	0.505	0.505	0.49	111,076
Apr 18 2024	0.505	-0.005	-0.98%	0.51	0.51	0.505	20,825
Apr 17 2024	0.51	-0.025	-4.67%	0.52	0.52	0.505	34,376
Apr 16 2024	0.535	0.005	0.94%	0.535	0.535	0.535	13,036
Apr 15 2024	0.53	-0.005	-0.93%	0.52	0.53	0.52	32,858
Apr 12 2024	0.535	0.015	2.88%	0.535	0.535	0.535	7,400
Apr 11 2024	0.52	-0.015	-2.80%	0.52	0.525	0.52	48,261
Apr 10 2024	0.535	0.01	1.90%	0.535	0.535	0.53	24,358
Apr 09 2024	0.525	0.005	0.96%	0.525	0.54	0.525	127,701
Apr 08 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
Apr 05 2024	0.52	-0.02	-3.70%	0.545	0.545	0.52	9,157
Apr 04 2024	0.54	0.01	1.89%	0.53	0.54	0.52	46,738
Apr 03 2024	0.53	0.00	0.00%	0.53	0.53	0.525	13,794
Apr 02 2024	0.53	-0.01	-1.85%	0.54	0.545	0.53	42,259
Mar 28 2024	0.54	0.005	0.93%	0.535	0.54	0.5325	217,535
Mar 27 2024	0.535	0.00	0.00%	0.53	0.54	0.53	68,476
Mar 26 2024	0.535	-0.015	-2.73%	0.57	0.57	0.535	297,287
Mar 25 2024	0.55	0.01	1.85%	0.54	0.575	0.54	156,293
Mar 22 2024	0.54	0.00	0.00%	0.55	0.55	0.54	159,296
Mar 21 2024	0.54	0.01	1.89%	0.53	0.54	0.53	33,446
Mar 20 2024	0.53	-0.015	-2.75%	0.55	0.55	0.525	25,016
Mar 19 2024	0.545	-0.015	-2.68%	0.555	0.555	0.51	296,692
Mar 18 2024	0.56	-0.03	-5.08%	0.59	0.59	0.55	159,599
Mar 15 2024	0.59	-0.02	-3.28%	0.59	0.59	0.59	6,437
Mar 14 2024	0.61	0.005	0.83%	0.60	0.61	0.585	43,832
Mar 13 2024	0.605	-0.015	-2.42%	0.605	0.615	0.605	18,864
Mar 12 2024	0.62	0.00	0.00%	0.61	0.62	0.60	20,446
Mar 11 2024	0.62	0.02	3.33%	0.60	0.62	0.60	32,011
Mar 07 2024	0.60	0.005	0.84%	0.595	0.62	0.595	57,572
Mar 06 2024	0.595	0.00	0.00%	0.585	0.595	0.585	440
Mar 05 2024	0.595	0.01	1.71%	0.585	0.595	0.585	736
Mar 04 2024	0.585	-0.025	-4.10%	0.605	0.61	0.585	2,103
Mar 03 2024	0.61	0.00	0.00%	0.60	0.61	0.60	14,314
Feb 29 2024	0.61	0.00	0.00%	0.61	0.61	0.595	51,544
Feb 28 2024	0.61	-0.01	-1.61%	0.62	0.62	0.61	37,229
Feb 27 2024	0.62	-0.0125	-1.98%	0.635	0.635	0.61	49,408
Feb 26 2024	0.6325	-0.0075	-1.17%	0.635	0.64	0.63	23,827
Feb 25 2024	0.64	0.02	3.23%	0.64	0.64	0.635	7,103
Feb 22 2024	0.62	0.01	1.64%	0.66	0.665	0.605	222,561
Feb 21 2024	0.61	0.045	7.96%	0.565	0.62	0.565	147,178
Feb 20 2024	0.565	-0.025	-4.24%	0.565	0.565	0.565	3,088
Feb 19 2024	0.59	-0.015	-2.48%	0.585	0.59	0.57	37,990
Feb 18 2024	0.605	0.02	3.42%	0.605	0.605	0.605	1,500
Feb 15 2024	0.585	0.025	4.46%	0.575	0.595	0.555	41,315
Feb 14 2024	0.56	-0.03	-5.08%	0.595	0.60	0.56	534,211
Feb 13 2024	0.59	0.03	5.36%	0.585	0.595	0.585	265,257
Feb 12 2024	0.56	-0.02	-3.45%	0.57	0.59	0.56	79,804
Feb 11 2024	0.58	0.00	0.00%	0.58	0.58	0.58	40,774

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions