Mycronic AB Historical Data - MLT | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Mycronic AB (MLT)
Mycronic AB (MLT) Historical

Mycronic AB (MLT)

33.34

-0.44

(-1.30%)

Closed July 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.24	-3.58588779641	34.58	36.24	33.38	93	35.02720982	DE
4	-6.26	-15.8080808081	39.6	39.6	33.38	164	36.60943034	DE
12	0.56	1.70835875534	32.78	40.04	32.2	108	36.72870856	DE
26	8.66	35.0891410049	24.68	40.04	24.3	177	32.27379193	DE
52	15.06	82.3851203501	18.28	40.04	18.28	175	30.95229043	DE
156	15.06	82.3851203501	18.28	40.04	18.28	175	30.95229043	DE
260	15.06	82.3851203501	18.28	40.04	18.28	175	30.95229043	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	33.38	-0.6	-1.77	33.64	33.64	33.38	97
1721334360	33.979999	-0.92	-2.64	34.28	34.38	33.979999	139
1721248020	34.9	-0.84	-2.35	35.88	35.88	34.799999	137
1721161560	35.74	0.26	0.73	35.34	35.74	35.34	104
1721075160	35.479999	-0.64	-1.77	35.96	36.24	35.22	8
1720815960	36.119999	-1.28	-3.42	34.58	36.119999	33.4	78
1720729560	37.4	-0.26	-0.69	37.46	37.72	37.4	138
1720643220	37.659999	0.52	1.40	37.56	37.7	37.56	96
1720556760	37.14	0	0.00	37.14	37.14	37.14	0
1720470360	37.14	-0.1	-0.27	36.979999	37.24	36.979999	132
1720211220	37.24	0.26	0.70	36.86	37.619999	36.86	530
1720124820	36.979999	1.14	3.18	36.08	36.979999	36.08	170
1720038420	35.84	0.84	2.40	35.96	35.96	35.82	276
1719952020	35	-0.42	-1.19	35.06	35.06	35	53
1719865620	35.42	-0.52	-1.45	35.56	35.78	35.42	219
1719606420	35.94	-1.14	-3.07	37.02	37.02	35.94	187
1719520020	37.08	-0.28	-0.75	37.4	37.4	37	109
1719433620	37.36	-0.64	-1.68	37.6	37.6	37.159999	198
1719347220	38	0	0.00	38	38	38	0
1719260820	38	-1.38	-3.50	39.479999	39.52	38	361
1719001620	39.38	-0.36	-0.91	39.6	39.6	39.38	15
1718915160	39.74	0.2	0.51	39.78	39.78	39.56	3
1718828820	39.54	0	0.00	39.54	39.54	39.54	1
1718742360	39.54	-0.36	-0.90	40	40.04	39.54	191
1718656020	39.9	1.48	3.85	38.9	39.9	38.9	203
1718396820	38.42	-0.98	-2.49	38.42	38.42	38.42	91
1718310420	39.4	0.2	0.51	39.26	39.4	39.26	258
1718224020	39.2	0.86	2.24	38.5	39.2	38.5	151
1718137620	38.34	0.74	1.97	38.34	38.34	38.34	2
1718051220	37.6	1.24	3.41	36.159999	37.76	36.159999	330
1717792020	36.36	-0.46	-1.25	36.36	36.36	36.36	3
1717705620	36.82	0.26	0.71	36.86	36.86	36.82	20
1717619220	36.56	0.7	1.95	36.68	36.68	36.56	9
1717532820	35.86	-0.76	-2.08	35.72	36.04	35.72	15
1717446420	36.619999	0	0.00	36.86	36.86	36.619999	8
1717187220	36.619999	1.16	3.27	35.68	36.619999	35.68	295
1717100820	35.46	-0.16	-0.45	35.46	35.46	35.46	20
1717014420	35.619999	-0.16	-0.45	35.659999	35.659999	35.58	42
1716928020	35.78	-0.5	-1.38	35.619999	35.78	35.619999	71
1716841560	36.28	0.06	0.17	36.28	36.28	36.28	90
1716582420	36.22	0	0.00	36.22	36.22	36.22	0
1716496020	36.22	0.42	1.17	35.96	36.26	35.96	124
1716409620	35.799999	-0.04	-0.11	36.1	36.1	35.799999	109
1716323160	35.84	0.82	2.34	35.96	35.96	35.84	4
1716236760	35.02	0.36	1.04	35.02	35.02	35.02	15
1715977620	34.659999	0	0.00	34.659999	34.659999	34.659999	0
1715891220	34.659999	0.66	1.94	34.68	34.68	34.659999	60
1715804760	34	0	0.00	34	34	34	0
1715718360	34	0	0.00	34	34	34	0
1715631960	34	-0.22	-0.64	34.2	34.2	34	4
1715372820	34.22	0.5	1.48	34.22	34.22	34.22	1
1715286420	33.72	-0.06	-0.18	33.72	33.72	33.72	3
1715200020	33.78	0	0.00	33.78	33.78	33.78	0
1715113620	33.78	0.42	1.26	33.78	33.78	33.78	30
1715027220	33.36	1	3.09	33.36	33.36	33.36	1
1714768020	32.36	0.16	0.50	32.36	32.36	32.36	2
1714681560	32.2	-0.64	-1.95	32.7	32.72	32.2	171
1714508820	32.84	-0.1	-0.30	32.799999	32.84	32.799999	83
1714422420	32.939999	0.64	1.98	32.78	32.939999	32.78	154
1714163220	32.299999	0	0.00	32.299999	32.299999	32.299999	0
1714076820	32.299999	0.04	0.12	32.299999	32.299999	32.299999	330
1713990420	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1713904020	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1713817620	32.259999	0	0.00	32.259999	32.259999	32.259999	0

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