MacomptaFR More Historical Data - MLMCA | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
MacomptaFR SA (MLMCA)
MacomptaFR SA (MLMCA) Historical

MLMCA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	6.50	0.00	0.00%	6.50	6.50	6.50	15,350
Jul 15 2024	6.50	0.00	0.00%	6.50	6.50	6.50	4,689
Jul 12 2024	6.50	0.00	0.00%	6.50	6.50	6.50	2,296
Jul 11 2024	6.50	0.35	5.69%	6.50	6.50	6.50	1,576
Jul 10 2024	6.15	0.00	0.00%	6.15	6.15	6.15	0.00
Jul 09 2024	6.15	-0.35	-5.38%	6.50	6.50	6.15	95
Jul 08 2024	6.50	0.35	5.69%	6.50	6.50	6.50	6,454
Jul 05 2024	6.15	0.05	0.82%	6.15	6.15	6.15	2,700
Jul 04 2024	6.10	0.10	1.67%	6.10	6.10	6.10	3,048
Jul 03 2024	6.00	0.00	0.00%	6.00	6.00	6.00	7,038
Jul 02 2024	6.00	0.00	0.00%	6.00	6.00	6.00	2,414
Jul 01 2024	6.00	0.10	1.69%	6.00	6.00	6.00	11
Jun 28 2024	5.90	0.10	1.72%	6.50	6.50	5.90	1,469
Jun 27 2024	5.80	0.05	0.87%	5.80	5.80	5.80	22
Jun 26 2024	5.75	0.00	0.00%	5.75	5.75	5.75	10
Jun 25 2024	5.75	0.00	0.00%	5.95	5.95	5.75	26
Jun 24 2024	5.75	0.00	0.00%	5.75	5.75	5.75	10
Jun 21 2024	5.75	0.05	0.88%	5.75	5.75	5.75	1
Jun 20 2024	5.70	-0.35	-5.79%	6.05	6.05	5.70	10
Jun 19 2024	6.05	0.35	6.14%	6.241	6.241	6.05	6
Jun 18 2024	5.70	0.00	0.00%	5.80	5.80	5.70	225
Jun 17 2024	5.70	-0.80	-12.31%	6.50	6.50	5.70	7,535
Jun 14 2024	6.50	0.05	0.78%	6.50	6.50	6.50	1,312
Jun 13 2024	6.45	0.00	0.00%	6.45	6.45	6.45	187
Jun 12 2024	6.45	0.44	7.32%	6.45	6.45	6.45	403
Jun 11 2024	6.01	0.01	0.17%	6.01	6.01	6.01	9,801
Jun 10 2024	6.00	0.50	9.09%	5.96	6.00	5.96	700
Jun 07 2024	5.50	0.04	0.73%	5.50	5.50	5.50	20,001
Jun 06 2024	5.46	0.06	1.11%	5.40	5.46	5.40	12,131
Jun 05 2024	5.40	0.20	3.85%	5.30	5.40	5.30	29,771
Jun 04 2024	5.20	0.10	1.88%	5.16	5.20	5.16	13,652
Jun 03 2024	5.104	0.05	1.07%	5.104	5.104	5.104	30,001
May 31 2024	5.05	0.00	0.00%	5.05	5.05	5.05	4,169
May 30 2024	5.05	0.00	0.00%	5.05	5.05	5.05	11,920
May 29 2024	5.05	0.00	0.00%	5.05	5.05	5.05	6,720
May 28 2024	5.05	0.10	2.02%	5.00	5.05	5.00	11,003
May 27 2024	4.95	0.00	0.00%	4.95	4.95	4.95	7,100
May 24 2024	4.95	0.10	2.06%	4.95	4.95	4.95	1,625
May 23 2024	4.85	-0.10	-2.02%	4.85	4.85	4.85	10
May 22 2024	4.95	0.00	0.00%	4.95	4.95	4.95	699
May 21 2024	4.95	0.10	2.06%	4.95	4.95	4.95	500
May 20 2024	4.85	0.00	0.00%	4.85	4.85	4.85	2
May 17 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
May 16 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
May 15 2024	4.85	0.00	0.00%	4.85	4.85	4.85	500
May 14 2024	4.85	0.00	0.00%	4.85	4.85	4.85	2,000
May 13 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
May 10 2024	4.85	0.00	0.00%	4.85	4.85	4.85	2,000
May 09 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
May 08 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
May 07 2024	4.85	0.00	0.00%	4.85	4.85	4.85	500
May 06 2024	4.85	0.00	0.00%	4.85	4.85	4.85	2,500
May 03 2024	4.85	0.00	0.00%	4.85	4.85	4.85	2,338
May 02 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
Apr 30 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
Apr 29 2024	4.85	0.00	0.00%	4.85	4.85	4.85	602
Apr 26 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
Apr 25 2024	4.85	0.00	0.00%	4.85	4.85	4.85	600
Apr 24 2024	4.85	0.00	0.00%	4.85	4.85	4.85	400
Apr 23 2024	4.85	0.00	0.00%	4.85	4.85	4.85	50
Apr 22 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
Apr 19 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00
Apr 18 2024	4.85	0.00	0.00%	4.85	4.85	4.85	0.00

BNP PARIBAS ISSUANCE

Augustum Market Timing C...

Osi Systems Inc Dl 01

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