S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
McGrath Ltd (MEA)
McGrath Ltd (MEA) Historical

MEA McGrath Ltd

0.60

0.00 (0.00%)

May 20 2024 - Closed

Delayed by 20 minutes

MEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.60	0.00	0.00%	0.60	0.60	0.60	151,911
May 17 2024	0.60	0.00	0.00%	0.60	0.60	0.60	148,579
May 16 2024	0.60	0.00	0.00%	0.60	0.605	0.60	230,326
May 15 2024	0.60	0.00	0.00%	0.60	0.605	0.60	199,978
May 14 2024	0.60	0.00	0.00%	0.60	0.60	0.60	409,184
May 13 2024	0.60	0.00	0.00%	0.60	0.605	0.60	161,533
May 10 2024	0.60	0.00	0.00%	0.60	0.60	0.60	480,568
May 09 2024	0.60	0.00	0.00%	0.60	0.60	0.60	86,483
May 08 2024	0.60	0.00	0.00%	0.60	0.605	0.60	145,431
May 07 2024	0.60	0.00	0.00%	0.60	0.60	0.60	236,911
May 06 2024	0.60	-0.005	-0.83%	0.60	0.61	0.60	105,032
May 03 2024	0.605	0.005	0.83%	0.60	0.605	0.60	265,508
May 02 2024	0.60	0.0025	0.42%	0.60	0.60	0.5975	54,110
May 01 2024	0.5975	-0.0025	-0.42%	0.5975	0.5975	0.5975	144,300
Apr 30 2024	0.60	0.0025	0.42%	0.60	0.60	0.60	1,666
Apr 29 2024	0.5975	0.0025	0.42%	0.5975	0.60	0.595	78,605
Apr 26 2024	0.595	-0.0025	-0.42%	0.595	0.595	0.595	1,181
Apr 24 2024	0.5975	0.00	0.00%	0.5975	0.5975	0.5975	1,055
Apr 23 2024	0.5975	0.0025	0.42%	0.595	0.5975	0.595	2,191
Apr 22 2024	0.595	0.00	0.00%	0.595	0.595	0.595	110,341
Apr 19 2024	0.595	0.00	0.00%	0.595	0.595	0.595	521,000
Apr 18 2024	0.595	0.00	0.00%	0.60	0.60	0.595	2,541
Apr 17 2024	0.595	0.00	0.00%	0.60	0.60	0.595	13,502
Apr 16 2024	0.595	0.00	0.00%	0.595	0.595	0.595	16,000
Apr 15 2024	0.595	0.00	0.00%	0.60	0.60	0.5925	1,899,844
Apr 12 2024	0.595	0.00	0.00%	0.595	0.595	0.595	473,056
Apr 11 2024	0.595	0.00	0.00%	0.59	0.60	0.59	89,932
Apr 10 2024	0.595	0.00	0.00%	0.595	0.595	0.59	889,434
Apr 09 2024	0.595	0.00	0.00%	0.595	0.60	0.59	298,103
Apr 08 2024	0.595	0.00	0.00%	0.595	0.595	0.595	0.00
Apr 05 2024	0.595	0.00	0.00%	0.60	0.60	0.59	361,582
Apr 04 2024	0.595	0.005	0.85%	0.59	0.595	0.59	339,694
Apr 03 2024	0.59	-0.005	-0.84%	0.59	0.59	0.59	2,853
Apr 02 2024	0.595	0.005	0.85%	0.59	0.595	0.59	1,376,621
Mar 28 2024	0.59	0.00	0.00%	0.595	0.595	0.59	127,467
Mar 27 2024	0.59	0.00	0.00%	0.59	0.595	0.59	245,787
Mar 26 2024	0.59	0.005	0.85%	0.59	0.59	0.585	1,102,421
Mar 25 2024	0.585	0.115	24.47%	0.59	0.59	0.585	3,490,482
Mar 22 2024	0.47	0.005	1.08%	0.47	0.48	0.465	23,420
Mar 21 2024	0.465	0.005	1.09%	0.47	0.47	0.465	8,449
Mar 20 2024	0.46	-0.01	-2.13%	0.475	0.475	0.46	8,317
Mar 19 2024	0.47	-0.005	-1.05%	0.48	0.485	0.47	24,742
Mar 18 2024	0.475	-0.005	-1.04%	0.49	0.49	0.475	29,827
Mar 15 2024	0.48	0.00	0.00%	0.48	0.48	0.48	4,000
Mar 14 2024	0.48	0.005	1.05%	0.48	0.48	0.48	21,218
Mar 13 2024	0.475	0.005	1.06%	0.475	0.48	0.475	19,827
Mar 12 2024	0.47	-0.01	-2.08%	0.485	0.485	0.47	14,967
Mar 11 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0.00
Mar 07 2024	0.48	0.00	0.00%	0.48	0.48	0.48	32,390
Mar 06 2024	0.48	-0.01	-2.04%	0.495	0.495	0.48	25,091
Mar 05 2024	0.49	0.005	1.03%	0.49	0.49	0.485	12,208
Mar 04 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0.00
Mar 03 2024	0.485	0.00	0.00%	0.485	0.49	0.485	18,098
Feb 29 2024	0.485	-0.015	-3.00%	0.50	0.50	0.485	52,206
Feb 28 2024	0.50	-0.03	-5.66%	0.50	0.50	0.46	212,678
Feb 27 2024	0.53	0.03	6.00%	0.495	0.53	0.485	349,980
Feb 26 2024	0.50	-0.02	-3.85%	0.525	0.525	0.50	58,238
Feb 25 2024	0.52	-0.03	-5.45%	0.54	0.56	0.515	432,521
Feb 22 2024	0.55	0.015	2.80%	0.535	0.55	0.535	445,724
Feb 21 2024	0.535	0.00	0.00%	0.535	0.535	0.53	167,609
Feb 20 2024	0.535	-0.015	-2.73%	0.53	0.54	0.53	124,500

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