S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Mayfield Childcare Limited (MFD)
Mayfield Childcare Limited (MFD) Historical

MFD Mayfield Childcare Limited

0.69

0.01 (1.47%)

May 17 2024 - Closed

Delayed by 20 minutes

MFD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.69	0.01	1.47%	0.68	0.69	0.68	33,947
May 16 2024	0.68	0.005	0.74%	0.675	0.68	0.675	76,292
May 15 2024	0.675	0.015	2.27%	0.675	0.675	0.67	23,631
May 14 2024	0.66	-0.025	-3.65%	0.68	0.68	0.66	43,988
May 13 2024	0.685	0.01	1.48%	0.685	0.685	0.685	12,411
May 10 2024	0.675	-0.01	-1.46%	0.695	0.695	0.675	146
May 09 2024	0.685	0.02	3.01%	0.68	0.685	0.68	22,997
May 08 2024	0.665	0.00	0.00%	0.665	0.67	0.665	18,736
May 07 2024	0.665	-0.02	-2.92%	0.675	0.675	0.66	34,160
May 06 2024	0.685	-0.005	-0.72%	0.6925	0.6925	0.685	5,725
May 03 2024	0.69	0.03	4.55%	0.675	0.69	0.675	52,351
May 02 2024	0.66	0.00	0.00%	0.66	0.66	0.66	0.00
May 01 2024	0.66	-0.03	-4.35%	0.70	0.70	0.66	19,007
Apr 30 2024	0.69	-0.02	-2.82%	0.71	0.71	0.69	67,443
Apr 29 2024	0.71	0.005	0.71%	0.695	0.71	0.69	75,650
Apr 26 2024	0.705	0.005	0.71%	0.705	0.705	0.705	5,000
Apr 24 2024	0.70	0.02	2.94%	0.70	0.70	0.69	79,691
Apr 23 2024	0.68	-0.005	-0.73%	0.685	0.685	0.68	7,706
Apr 22 2024	0.685	-0.015	-2.14%	0.685	0.685	0.67	28,719
Apr 19 2024	0.70	0.015	2.19%	0.69	0.70	0.66	66,441
Apr 18 2024	0.685	-0.005	-0.72%	0.695	0.695	0.685	40,679
Apr 17 2024	0.69	-0.03	-4.17%	0.72	0.72	0.69	31,903
Apr 16 2024	0.72	-0.01	-1.37%	0.72	0.72	0.72	9,000
Apr 15 2024	0.73	0.00	0.00%	0.73	0.73	0.73	28,363
Apr 12 2024	0.73	-0.005	-0.68%	0.71	0.735	0.71	20,517
Apr 11 2024	0.735	-0.045	-5.77%	0.755	0.755	0.735	58,531
Apr 10 2024	0.78	-0.02	-2.50%	0.78	0.78	0.78	13
Apr 09 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0.00
Apr 08 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0.00
Apr 05 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0.00
Apr 04 2024	0.80	0.01	1.27%	0.795	0.80	0.795	2,945
Apr 03 2024	0.79	0.035	4.64%	0.795	0.795	0.79	21,888
Apr 02 2024	0.755	-0.055	-6.79%	0.82	0.82	0.755	67,667
Mar 28 2024	0.81	0.005	0.62%	0.81	0.815	0.81	25,310
Mar 27 2024	0.805	0.005	0.63%	0.805	0.805	0.805	21,167
Mar 26 2024	0.80	-0.005	-0.62%	0.80	0.805	0.80	59,852
Mar 25 2024	0.805	0.035	4.55%	0.785	0.805	0.785	39,840
Mar 22 2024	0.77	0.00	0.00%	0.77	0.77	0.77	0.00
Mar 21 2024	0.77	0.00	0.00%	0.765	0.77	0.765	23,641
Mar 20 2024	0.77	0.00	0.00%	0.77	0.77	0.77	0.00
Mar 19 2024	0.77	0.01	1.32%	0.765	0.77	0.765	24,766
Mar 18 2024	0.76	0.015	2.01%	0.76	0.76	0.76	6,500
Mar 15 2024	0.745	0.00	0.00%	0.745	0.745	0.745	3,402
Mar 14 2024	0.745	-0.02	-2.61%	0.745	0.745	0.745	6,286
Mar 13 2024	0.765	0.00	0.00%	0.765	0.765	0.765	0.00
Mar 12 2024	0.765	0.045	6.25%	0.765	0.765	0.765	12,485
Mar 11 2024	0.72	0.00	0.00%	0.75	0.775	0.72	1,938
Mar 07 2024	0.72	-0.07	-8.86%	0.755	0.755	0.72	45,033
Mar 06 2024	0.79	-0.01	-1.25%	0.82	0.82	0.79	17,422
Mar 05 2024	0.80	0.00	0.00%	0.815	0.815	0.80	13,244
Mar 04 2024	0.80	-0.025	-3.03%	0.84	0.84	0.80	82,068
Mar 03 2024	0.825	-0.015	-1.79%	0.81	0.825	0.81	1,882
Feb 29 2024	0.84	0.05	6.33%	0.79	0.84	0.79	114,354
Feb 28 2024	0.79	-0.04	-4.82%	0.80	0.805	0.79	8,586
Feb 27 2024	0.83	0.04	5.06%	0.83	0.83	0.79	9,835
Feb 26 2024	0.79	0.00	0.00%	0.79	0.79	0.79	3,727
Feb 25 2024	0.79	0.005	0.64%	0.79	0.795	0.79	18,429
Feb 22 2024	0.785	0.00	0.00%	0.785	0.785	0.785	0.00
Feb 21 2024	0.785	0.005	0.64%	0.785	0.785	0.785	13,061
Feb 20 2024	0.78	0.00	0.00%	0.81	0.835	0.78	25,458
Feb 19 2024	0.78	-0.005	-0.64%	0.78	0.78	0.78	1,859
Feb 18 2024	0.785	0.01	1.29%	0.77	0.79	0.745	62,733

Mayfield Childcare

Citigroup Global Markets...

OMX Copenhagen Telecommu...

SPDR S&P 500 LOW VOLATIL...

DB X-Trackers FTSE China...

Vontobel Financial Produ...

CI WisdomTree Emerging M...

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