Mycronic AB Historical Data - MLT | ADVFN

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
Germany
TG
Mycronic AB (MLT)
Mycronic AB (MLT) Historical

Mycronic AB (MLT)

38.68

-0.42

( -1.07% )

Updated: 08:30:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.98	2.59946949602	37.7	39.24	36.56	152	37.30823723	DE
4	2.560001	7.08748912202	36.119999	39.24	33.5	123	37.4882554	DE
12	3.200001	9.01916879986	35.479999	39.24	32.9	72	36.32649077	DE
26	8.98	30.2356902357	29.7	39.24	29.12	126	34.08106353	DE
52	11.6	42.8360413589	27.08	40.04	26.98	143	33.3212952	DE
156	20.4	111.597374179	18.28	40.04	18.28	146	32.2061901	DE
260	20.4	111.597374179	18.28	40.04	18.28	146	32.2061901	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	38.979999	0.9	2.36	39.24	39.24	38.979999	3
1738272420	38.08	1.52	4.16	37.44	38.08	37.44	251
1738186020	36.56	0	0.00	36.56	36.56	36.56	0
1738099620	36.56	-0.3	-0.81	37.08	37.08	36.56	135
1738013220	36.86	-1.66	-4.31	37.7	37.76	36.76	218
1737754020	38.52	0	0.00	38.52	38.52	38.52	0
1737667620	38.52	-0.14	-0.36	38.76	38.76	38.52	164
1737581220	38.659999	1	2.66	37.84	38.659999	37.84	127
1737494820	37.659999	0	0.00	37.659999	37.659999	37.659999	0
1737408420	37.659999	0.16	0.43	37.2	37.659999	37.2	393
1737149220	37.5	0	0.00	37.5	37.5	37.5	0
1737062820	37.5	0.86	2.35	37	37.5	36.92	189
1736976420	36.64	-0.02	-0.05	35.9	36.64	35.9	4
1736890020	36.659999	2.42	7.07	34.799999	36.659999	34.799999	178
1736803620	34.24	-1.14	-3.22	34.619999	34.619999	33.5	28
1736544420	35.38	0	0.00	35.38	35.38	35.38	0
1736458020	35.38	-1.42	-3.86	35.299999	35.4	35.299999	8
1736371620	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1736285220	36.799999	0.78	2.17	37.299999	37.299999	36.799999	16
1736198820	36.02	0.46	1.29	36.119999	36.119999	36.02	6
1735939620	35.56	0.16	0.45	35.56	35.56	35.56	1
1735853220	35.4	0.1	0.28	35.04	35.4	35.04	6
1735594020	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1735334820	35.299999	0.58	1.67	35.04	35.299999	35.04	29
1734989220	34.72	0	0.00	34.72	34.72	34.72	0
1734730020	34.72	-0.54	-1.53	34.72	34.72	34.72	94
1734643620	35.26	0	0.00	35.26	35.26	35.26	0
1734557220	35.26	0	0.00	35.26	35.26	35.26	0
1734470820	35.26	0.1	0.28	35.26	35.26	35.26	1
1734384420	35.159999	-0.78	-2.17	35.18	35.18	35.159999	134
1734125220	35.94	0	0.00	35.94	35.94	35.94	0
1734038820	35.94	-0.48	-1.32	36.44	36.44	35.78	9
1733952420	36.42	0.5	1.39	35.58	36.42	35.58	32
1733866020	35.92	0	0.00	35.92	35.92	35.92	0
1733779620	35.92	-0.02	-0.06	36.32	36.32	35.86	30
1733520420	35.94	0.14	0.39	35.94	35.94	35.94	1
1733434020	35.799999	1.08	3.11	34.76	35.92	34.76	45
1733347620	34.72	0.68	2.00	34.32	34.72	34.32	104
1733261220	34.04	0.38	1.13	34.04	34.04	34.04	1
1733174820	33.659999	0.12	0.36	33.18	33.76	33.18	5
1732915620	33.54	-0.9	-2.61	33.799999	33.799999	33.54	28
1732829220	34.44	0	0.00	34.44	34.44	34.44	0
1732742820	34.44	0	0.00	34.44	34.44	34.44	0
1732656420	34.44	-0.34	-0.98	34.44	34.44	34.44	22
1732570020	34.78	1.12	3.33	34.479999	34.78	34.42	33
1732310820	33.659999	0.48	1.45	33.659999	33.659999	33.659999	1
1732224420	33.18	-0.08	-0.24	33.18	33.18	33.18	1
1732138020	33.259999	0.08	0.24	33.6	33.6	32.9	208
1732051620	33.18	-0.06	-0.18	33.119999	33.18	33.06	104
1731965220	33.24	-1.78	-5.08	33.979999	34.06	33.24	82
1731705960	35.02	-0.66	-1.85	35.02	35.02	35.02	3
1731619560	35.68	-0.38	-1.05	35.44	35.799999	35.44	13
1731533220	36.06	0	0.00	36.06	36.06	36.06	0
1731446820	36.06	0	0.00	36.06	36.06	36.06	0
1731360420	36.06	0.3	0.84	35.479999	36.06	35.479999	103
1731101160	35.76	0	0.00	35.76	35.76	35.76	0
1731014760	35.76	0.9	2.58	35.18	35.76	35.18	16
1730928360	34.86	0.52	1.51	34.86	34.86	34.86	1
1730841960	34.34	-0.82	-2.33	34.34	34.34	34.34	20
1730755560	35.159999	-0.04	-0.11	35.299999	35.299999	35.159999	2

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