S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Mcmillan Shakespeare Limited (MMS)
Mcmillan Shakespeare Limited (MMS) Historical

MMS Mcmillan Shakespeare Limited

17.80

-0.22 (-1.22%)

Last Updated: 00:57:01

Delayed by 20 minutes

MMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	18.02	-0.07	-0.39%	18.19	18.24	17.99	112,450
May 10 2024	18.09	0.25	1.40%	17.94	18.17	17.73	147,805
May 09 2024	17.84	-0.46	-2.51%	18.25	18.32	17.50	298,007
May 08 2024	18.30	0.19	1.05%	18.18	18.56	18.15	229,045
May 07 2024	18.11	-0.40	-2.16%	18.47	18.56	18.00	239,784
May 06 2024	18.51	-0.04	-0.22%	18.55	18.69	18.31	159,456
May 03 2024	18.55	0.19	1.03%	18.31	18.68	18.24	157,455
May 02 2024	18.36	0.11	0.60%	18.42	18.64	18.34	206,312
May 01 2024	18.25	-0.38	-2.04%	18.68	18.68	18.03	228,731
Apr 30 2024	18.63	-0.27	-1.43%	19.06	19.08	18.41	451,176
Apr 29 2024	18.90	0.04	0.21%	18.96	19.04	18.635	127,096
Apr 26 2024	18.86	-0.32	-1.67%	18.94	19.04	18.74	141,659
Apr 24 2024	19.18	0.00	0.00%	19.16	19.23	18.86	202,246
Apr 23 2024	19.18	-0.31	-1.59%	19.62	19.66	19.155	136,528
Apr 22 2024	19.49	0.03	0.15%	19.50	19.67	19.125	147,352
Apr 19 2024	19.46	-0.18	-0.92%	19.56	19.65	19.25	103,134
Apr 18 2024	19.64	0.11	0.56%	19.46	19.80	19.46	166,487
Apr 17 2024	19.53	0.35	1.80%	19.30	19.53	19.20	123,261
Apr 16 2024	19.185	-0.28	-1.41%	19.37	19.62	19.12	125,562
Apr 15 2024	19.46	-0.29	-1.47%	19.85	19.85	19.42	142,928
Apr 12 2024	19.75	0.43	2.23%	19.30	19.83	19.30	209,388
Apr 11 2024	19.32	-0.07	-0.36%	19.23	19.51	19.10	138,146
Apr 10 2024	19.39	0.30	1.57%	19.21	19.45	19.09	128,411
Apr 09 2024	19.09	-0.05	-0.26%	19.25	19.33	19.06	135,132
Apr 08 2024	19.14	-0.22	-1.14%	19.37	19.48	19.07	129,808
Apr 05 2024	19.36	0.20	1.02%	19.15	19.495	19.09	133,658
Apr 04 2024	19.165	0.04	0.24%	19.11	19.35	19.10	144,994
Apr 03 2024	19.12	-0.19	-0.98%	19.29	19.38	19.05	157,118
Apr 02 2024	19.31	-0.22	-1.13%	19.31	19.44	19.13	251,309
Mar 28 2024	19.53	0.20	1.03%	19.28	19.58	19.14	247,466
Mar 27 2024	19.33	0.50	2.66%	19.46	19.49	18.91	425,929
Mar 26 2024	18.83	-0.41	-2.13%	19.30	19.31	18.53	408,006
Mar 25 2024	19.24	-0.36	-1.84%	19.66	19.685	19.03	268,747
Mar 22 2024	19.60	-0.18	-0.91%	19.54	19.92	19.515	162,295
Mar 21 2024	19.78	0.38	1.96%	19.60	19.93	19.60	256,361
Mar 20 2024	19.40	-0.15	-0.77%	19.41	19.76	19.35	135,430
Mar 19 2024	19.55	-0.30	-1.51%	19.78	20.10	19.53	245,181
Mar 18 2024	19.85	-0.13	-0.65%	19.91	20.07	19.50	215,562
Mar 15 2024	19.98	0.06	0.30%	19.89	20.00	19.60	338,524
Mar 14 2024	19.92	-0.59	-2.88%	20.44	20.59	19.84	233,485
Mar 13 2024	20.51	0.13	0.64%	20.55	20.75	20.44	137,507
Mar 12 2024	20.38	-0.43	-2.07%	20.89	20.89	20.34	107,392
Mar 11 2024	20.81	0.01	0.05%	20.53	20.93	20.44	145,014
Mar 07 2024	20.80	0.22	1.07%	20.71	21.09	20.57	268,452
Mar 06 2024	20.58	-0.42	-2.00%	19.95	20.61	19.78	262,522
Mar 05 2024	21.00	-0.65	-3.00%	21.69	21.69	20.94	286,620
Mar 04 2024	21.65	0.02	0.09%	21.60	21.88	21.52	214,260
Mar 03 2024	21.63	-0.28	-1.28%	21.90	22.10	21.50	309,516
Feb 29 2024	21.91	-0.10	-0.45%	22.00	22.07	21.74	188,436
Feb 28 2024	22.01	0.16	0.73%	21.78	22.05	21.70	354,792
Feb 27 2024	21.85	-0.07	-0.32%	21.80	21.94	21.54	263,629
Feb 26 2024	21.92	0.14	0.64%	21.72	21.97	21.58	409,400
Feb 25 2024	21.78	0.70	3.32%	21.36	21.78	20.71	443,565
Feb 22 2024	21.08	-0.31	-1.45%	21.39	21.66	20.61	383,774
Feb 21 2024	21.39	0.36	1.71%	20.95	21.39	20.72	513,626
Feb 20 2024	21.03	1.52	7.79%	19.80	21.32	19.80	612,419
Feb 19 2024	19.51	2.01	11.49%	18.69	20.20	18.58	1,053,116
Feb 18 2024	17.50	0.02	0.09%	17.60	17.71	17.42	101,618
Feb 15 2024	17.485	0.09	0.55%	17.48	17.64	17.36	193,757
Feb 14 2024	17.39	0.08	0.46%	17.25	17.41	17.11	125,981
Feb 13 2024	17.31	-0.09	-0.52%	17.28	17.49	17.18	185,860

Mcmillan Shakespeare

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