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

Get Started

Home
Investing
Stocks
Australia
ASX
Mcphersons Limited (MCP)
Mcphersons Limited (MCP) Historical

MCP Mcphersons Limited

0.325

0.00 (0.00%)

Jan 22 2025 - Closed

Delayed by 20 minutes

MCP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 21 2025	0.325	0.00	0.00%	0.34	0.34	0.325	5,298
Jan 20 2025	0.325	-0.005	-1.52%	0.325	0.335	0.325	23,242
Jan 17 2025	0.33	-0.005	-1.49%	0.335	0.335	0.33	70,494
Jan 16 2025	0.335	0.01	3.08%	0.335	0.335	0.335	5,000
Jan 15 2025	0.325	0.01	3.17%	0.325	0.325	0.325	82,105
Jan 14 2025	0.315	-0.01	-3.08%	0.32	0.33	0.315	104,962
Jan 13 2025	0.325	-0.005	-1.52%	0.3225	0.325	0.32	11,382
Jan 10 2025	0.33	0.005	1.54%	0.325	0.33	0.32	35,739
Jan 09 2025	0.325	0.00	0.00%	0.32	0.325	0.32	146,677
Jan 08 2025	0.325	0.00	0.00%	0.335	0.335	0.325	42,407
Jan 07 2025	0.325	0.005	1.56%	0.32	0.33	0.32	274,914
Jan 06 2025	0.32	0.005	1.59%	0.325	0.33	0.32	117,834
Jan 03 2025	0.315	-0.005	-1.56%	0.33	0.33	0.315	181,715
Jan 02 2025	0.32	0.00	0.00%	0.33	0.33	0.32	9,223
Dec 30 2024	0.32	0.015	4.92%	0.315	0.32	0.315	90,790
Dec 30 2024	0.305	-0.01	-3.17%	0.31	0.315	0.305	228,191
Dec 27 2024	0.315	0.01	3.28%	0.31	0.32	0.31	81,196
Dec 23 2024	0.305	-0.005	-1.61%	0.305	0.305	0.305	24,999
Dec 23 2024	0.31	0.005	1.64%	0.31	0.31	0.30	100,271
Dec 20 2024	0.305	0.00	0.00%	0.305	0.305	0.30	75,611
Dec 19 2024	0.305	-0.0025	-0.81%	0.305	0.3075	0.30	134,065
Dec 18 2024	0.3075	0.0025	0.82%	0.31	0.31	0.3075	115,073
Dec 17 2024	0.305	-0.01	-3.17%	0.305	0.305	0.305	2,525
Dec 16 2024	0.315	0.0025	0.80%	0.315	0.32	0.305	94,665
Dec 13 2024	0.3125	-0.0025	-0.79%	0.31	0.3125	0.305	82,868
Dec 12 2024	0.315	-0.005	-1.56%	0.33	0.33	0.315	83,345
Dec 11 2024	0.32	0.01	3.23%	0.31	0.32	0.305	189,148
Dec 10 2024	0.31	0.00	0.00%	0.315	0.32	0.31	61,650
Dec 09 2024	0.31	0.00	0.00%	0.315	0.315	0.305	199,990
Dec 06 2024	0.31	-0.015	-4.62%	0.325	0.33	0.31	175,289
Dec 05 2024	0.325	-0.005	-1.52%	0.33	0.33	0.32	128,365
Dec 04 2024	0.33	-0.02	-5.71%	0.345	0.345	0.32	164,296
Dec 03 2024	0.35	-0.005	-1.41%	0.35	0.35	0.34	137,487
Dec 02 2024	0.355	0.00	0.00%	0.3575	0.3575	0.345	46,196
Nov 29 2024	0.355	-0.015	-4.05%	0.37	0.37	0.355	49,231
Nov 28 2024	0.37	0.01	2.78%	0.365	0.375	0.365	82,612
Nov 27 2024	0.36	-0.025	-6.49%	0.385	0.385	0.36	361,205
Nov 26 2024	0.385	0.00	0.00%	0.385	0.39	0.385	19,464
Nov 25 2024	0.385	0.00	0.00%	0.39	0.395	0.385	6,925
Nov 22 2024	0.385	-0.015	-3.75%	0.395	0.395	0.38	66,116
Nov 21 2024	0.40	0.00	0.00%	0.40	0.40	0.40	52,793
Nov 20 2024	0.40	0.00	0.00%	0.40	0.40	0.40	62,424
Nov 19 2024	0.40	0.01	2.56%	0.395	0.40	0.395	118,252
Nov 18 2024	0.39	-0.0025	-0.64%	0.395	0.395	0.39	15,865
Nov 15 2024	0.3925	0.0025	0.64%	0.395	0.40	0.39	7,400
Nov 14 2024	0.39	0.00	0.00%	0.40	0.40	0.39	60,903
Nov 13 2024	0.39	0.01	2.63%	0.385	0.39	0.385	99,740
Nov 12 2024	0.38	-0.005	-1.30%	0.385	0.39	0.38	89,276
Nov 11 2024	0.385	-0.005	-1.28%	0.3925	0.3925	0.385	14,719
Nov 08 2024	0.39	0.00	0.00%	0.39	0.395	0.39	7,762
Nov 07 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0.00
Nov 06 2024	0.39	0.00	0.00%	0.40	0.40	0.385	31,380
Nov 05 2024	0.39	0.00	0.00%	0.39	0.39	0.39	2,877
Nov 04 2024	0.39	0.00	0.00%	0.395	0.395	0.39	19,185
Nov 01 2024	0.39	0.005	1.30%	0.395	0.395	0.39	54,017
Oct 31 2024	0.385	-0.01	-2.53%	0.395	0.395	0.385	57,057
Oct 30 2024	0.395	0.00	0.00%	0.40	0.40	0.395	19,010
Oct 29 2024	0.395	0.01	2.60%	0.395	0.395	0.395	1,011
Oct 28 2024	0.385	-0.015	-3.75%	0.40	0.40	0.385	94,565
Oct 25 2024	0.40	0.00	0.00%	0.405	0.405	0.40	3,796
Oct 24 2024	0.40	0.00	0.00%	0.40	0.40	0.3925	41,192

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions