Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
MCBAH | 2020-02-28 | 22.00 | 22.00 | 22.00 | 22.00 | 10500 |
MCBAH | 2020-02-26 | 21.48 | 22.62 | 21.48 | 22.62 | 25000 |
MCBAH | 2020-02-24 | 22.89 | 22.89 | 20.53 | 22.00 | 6000 |
MCBAH | 2020-02-21 | 21.89 | 21.97 | 21.89 | 21.94 | 6500 |
MCBAH | 2020-02-20 | 21.47 | 21.47 | 21.47 | 21.47 | 500 |
MCBAH | 2020-02-18 | 20.51 | 20.51 | 20.51 | 20.51 | 500 |
MCBAH | 2020-02-17 | 20.51 | 20.51 | 20.51 | 20.51 | 500 |
MCBAH | 2020-01-31 | 20.75 | 20.75 | 20.75 | 20.75 | 1000 |
MCBAH | 2020-01-21 | 21.25 | 21.25 | 21.25 | 21.25 | 500 |
MCBAH | 2020-01-17 | 21.01 | 21.01 | 21.01 | 21.01 | 1000 |
MCBAH | 2020-01-14 | 21.10 | 21.10 | 21.10 | 21.10 | 500 |
MCBAH | 2020-01-08 | 22.00 | 22.00 | 21.10 | 21.10 | 2500 |
MCBAH | 2020-01-07 | 21.25 | 21.25 | 21.25 | 21.25 | 1000 |
MCBAH | 2020-01-06 | 21.51 | 21.51 | 21.51 | 21.51 | 500 |
MCBAH | 2020-01-02 | 22.25 | 22.48 | 21.89 | 21.89 | 2000 |
MCBAH | 2019-12-26 | 21.98 | 21.98 | 21.98 | 21.98 | 500 |
MCBAH | 2019-12-24 | 21.25 | 21.25 | 21.25 | 21.25 | 1000 |
MCBAH | 2019-12-23 | 21.51 | 21.51 | 21.37 | 21.37 | 8000 |
MCBAH | 2019-12-16 | 22.50 | 22.50 | 22.50 | 22.50 | 500 |
MCBAH | 2019-12-11 | 21.75 | 22.70 | 21.70 | 22.28 | 3500 |
MCBAH | 2019-12-10 | 22.10 | 22.11 | 22.00 | 22.11 | 6500 |
MCBAH | 2019-12-06 | 23.00 | 23.14 | 23.00 | 23.14 | 1500 |
MCBAH | 2019-12-05 | 22.29 | 22.29 | 22.29 | 22.29 | 500 |
MCBAH | 2019-12-04 | 23.29 | 23.29 | 21.95 | 22.98 | 360000 |
MCBAH | 2019-12-03 | 23.64 | 23.64 | 22.51 | 23.10 | 6500 |
MCBAH | 2019-12-02 | 22.25 | 22.75 | 22.20 | 22.60 | 9500 |
MCBAH | 2019-11-29 | 21.75 | 22.00 | 21.75 | 22.00 | 350500 |
MCBAH | 2019-11-28 | 22.00 | 22.29 | 21.52 | 22.17 | 21000 |
MCBAH | 2019-11-27 | 22.50 | 22.50 | 22.50 | 22.50 | 25500 |
MCBAH | 2019-11-26 | 22.75 | 22.75 | 22.75 | 22.75 | 500 |
MCBAH | 2019-11-18 | 21.60 | 22.75 | 21.01 | 22.73 | 20500 |
MCBAH | 2019-11-14 | 21.75 | 21.75 | 21.75 | 21.75 | 1000 |
MCBAH | 2019-11-12 | 22.47 | 22.57 | 22.47 | 22.57 | 2000 |
MCBAH | 2019-11-08 | 21.75 | 21.75 | 21.51 | 21.51 | 1500 |
MCBAH | 2019-11-07 | 22.01 | 22.01 | 22.01 | 22.01 | 500 |
MCBAH | 2019-11-06 | 22.51 | 22.51 | 22.02 | 22.02 | 2500 |
MCBAH | 2019-11-05 | 22.75 | 22.75 | 22.75 | 22.75 | 1000 |
MCBAH | 2019-10-31 | 23.25 | 23.85 | 23.25 | 23.75 | 109000 |
MCBAH | 2019-10-30 | 22.73 | 22.98 | 22.73 | 22.82 | 3000 |
MCBAH | 2019-10-29 | 22.48 | 22.48 | 22.48 | 22.48 | 1000 |
MCBAH | 2019-10-24 | 21.75 | 21.75 | 21.51 | 21.51 | 2000 |
MCBAH | 2019-10-22 | 22.01 | 22.01 | 22.01 | 22.01 | 500 |
MCBAH | 2019-10-16 | 22.48 | 22.48 | 22.48 | 22.48 | 500 |
MCBAH | 2019-10-15 | 22.51 | 22.98 | 22.01 | 22.01 | 7000 |
MCBAH | 2019-10-11 | 22.48 | 23.36 | 22.48 | 23.36 | 8000 |
MCBAH | 2019-10-10 | 22.25 | 22.25 | 22.25 | 22.25 | 1000 |
MCBAH | 2019-10-03 | 21.48 | 21.98 | 21.48 | 21.98 | 4000 |
MCBAH | 2019-09-27 | 21.00 | 21.00 | 21.00 | 21.00 | 3000 |
MCBAH | 2019-09-25 | 20.51 | 20.75 | 20.51 | 20.75 | 2500 |
MCBAH | 2019-09-24 | 21.51 | 21.51 | 20.67 | 20.75 | 30500 |
MCBAH | 2019-09-23 | 22.01 | 22.01 | 21.75 | 21.75 | 4500 |
MCBAH | 2019-09-19 | 22.45 | 22.45 | 22.25 | 22.25 | 1500 |
MCBAH | 2019-09-18 | 22.75 | 22.75 | 22.51 | 22.51 | 2000 |
MCBAH | 2019-09-17 | 23.00 | 23.00 | 23.00 | 23.00 | 500 |
MCBAH | 2019-09-16 | 23.60 | 23.60 | 22.76 | 22.76 | 2000 |
MCBAH | 2019-09-13 | 22.75 | 23.70 | 22.75 | 23.63 | 181500 |
MCBAH | 2019-09-12 | 22.48 | 22.57 | 22.48 | 22.57 | 3000 |
MCBAH | 2019-09-04 | 0.00 | 21.95 | 21.95 | 21.51 | 500 |
MCBAH | 2019-09-02 | 0.00 | 20.53 | 20.53 | 21.51 | 1500 |
MCBAH | 2019-08-16 | 21.51 | 21.51 | 21.51 | 21.51 | 1000 |
MCBAH | 2019-08-06 | 22.51 | 22.51 | 21.75 | 21.75 | 10000 |
MCBAH | 2019-07-31 | 22.75 | 22.75 | 22.75 | 22.75 | 1000 |
MCBAH | 2019-07-26 | 0.00 | 23.00 | 23.00 | 23.01 | 172000 |
MCBAH | 2019-07-25 | 23.75 | 23.87 | 23.01 | 23.01 | 3000 |
MCBAH | 2019-07-23 | 22.75 | 22.75 | 22.75 | 22.75 | 1000 |
MCBAH | 2019-07-17 | 23.01 | 23.01 | 23.00 | 23.00 | 31000 |
MCBAH | 2019-07-16 | 23.25 | 23.25 | 23.25 | 23.25 | 1000 |
MCBAH | 2019-07-11 | 23.98 | 24.15 | 23.98 | 24.15 | 3000 |
MCBAH | 2019-07-09 | 23.25 | 23.25 | 23.01 | 23.01 | 1500 |
MCBAH | 2019-07-02 | 23.25 | 24.12 | 23.25 | 24.12 | 14000 |
MCBAH | 2019-06-19 | 22.98 | 22.98 | 22.98 | 22.98 | 500 |
MCBAH | 2019-06-18 | 22.10 | 22.10 | 22.10 | 22.10 | 500 |
MCBAH | 2019-06-14 | 23.00 | 23.00 | 23.00 | 23.00 | 20000 |
MCBAH | 2019-05-30 | 22.98 | 22.98 | 22.98 | 22.98 | 1000 |
MCBAH | 2019-05-27 | 22.01 | 22.50 | 22.01 | 22.50 | 4000 |
MCBAH | 2019-05-21 | 22.25 | 22.25 | 21.54 | 21.54 | 1000 |
MCBAH | 2019-05-20 | 22.51 | 22.51 | 22.51 | 22.51 | 1000 |
MCBAH | 2019-05-17 | 23.01 | 23.01 | 22.75 | 22.75 | 2000 |
MCBAH | 2019-05-15 | 23.51 | 23.51 | 23.27 | 23.27 | 3000 |
MCBAH | 2019-05-07 | 24.39 | 24.48 | 24.39 | 24.48 | 1500 |
MCBAH | 2019-04-24 | 23.94 | 23.94 | 23.94 | 23.94 | 4000 |
MCBAH | 2019-04-23 | 23.51 | 23.51 | 22.79 | 22.79 | 5500 |
MCBAH | 2019-04-22 | 23.79 | 24.09 | 23.75 | 24.00 | 13000 |
MCBAH | 2019-04-17 | 24.00 | 24.00 | 24.00 | 24.00 | 1000 |
MCBAH | 2019-04-10 | 23.75 | 23.75 | 23.75 | 23.75 | 500 |
MCBAH | 2019-04-08 | 24.01 | 24.01 | 24.01 | 24.01 | 500 |
MCBAH | 2019-04-05 | 24.01 | 24.01 | 24.01 | 24.01 | 500 |
MCBAH | 2019-03-19 | 24.73 | 24.93 | 24.73 | 24.92 | 9000 |
MCBAH | 2019-03-12 | 24.01 | 24.01 | 23.75 | 23.75 | 25000 |
MCBAH | 2019-03-08 | 24.98 | 24.98 | 24.98 | 24.98 | 500 |
MCBAH | 2019-03-07 | 24.01 | 24.01 | 24.01 | 24.01 | 500 |
MCBAH | 2019-03-06 | 0.00 | 25.50 | 25.50 | 25.04 | 200000 |
MCBAH | 2019-03-01 | 25.04 | 25.04 | 25.04 | 25.04 | 500 |
MCBAH | 2019-02-28 | 24.19 | 24.19 | 23.50 | 23.85 | 5000 |
MCBAH | 2019-02-26 | 23.04 | 23.04 | 23.04 | 23.04 | 500 |
MCBAH | 2019-02-25 | 24.01 | 24.01 | 24.01 | 24.01 | 500 |
MCBAH | 2019-02-21 | 24.01 | 24.01 | 24.01 | 24.01 | 500 |
MCBAH | 2019-02-19 | 24.70 | 24.70 | 24.70 | 24.70 | 20000 |
MCBAH | 2019-02-13 | 26.00 | 26.00 | 26.00 | 26.00 | 1000 |
MCBAH | 2019-02-01 | 28.73 | 28.73 | 27.00 | 27.00 | 1000 |
MCBAH | 2019-01-31 | 27.37 | 27.37 | 27.37 | 27.37 | 500 |
MCBAH | 2019-01-29 | 26.12 | 26.12 | 26.12 | 26.12 | 500 |
MCBAH | 2019-01-28 | 24.50 | 25.00 | 24.00 | 24.89 | 67500 |
MCBAH | 2019-01-23 | 0.00 | 25.26 | 25.26 | 25.26 | 5000 |
MCBAH | 2019-01-22 | 25.26 | 25.26 | 25.26 | 25.26 | 3500 |
MCBAH | 2019-01-21 | 24.05 | 24.05 | 24.05 | 24.05 | 500 |
MCBAH | 2019-01-18 | 24.95 | 25.12 | 24.95 | 25.12 | 4500 |
MCBAH | 2019-01-17 | 23.94 | 23.94 | 23.94 | 23.94 | 500 |
MCBAH | 2019-01-16 | 24.50 | 25.20 | 24.50 | 25.20 | 6000 |
MCBAH | 2019-01-11 | 24.89 | 24.89 | 24.50 | 24.50 | 12000 |
MCBAH | 2019-01-08 | 24.94 | 24.98 | 24.94 | 24.97 | 14500 |
MCBAH | 2019-01-04 | 23.79 | 23.79 | 23.79 | 23.79 | 500 |
MCBAH | 2019-01-01 | 24.94 | 24.94 | 24.94 | 24.94 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00