MANGELS PN More Historical Data - MGEL4F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Mangels Indl Sa (MGEL4F)
Mangels Indl Sa (MGEL4F) Historical

MGEL4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	13.14	0.01	0.08%	13.14	13.14	13.14	12
Jul 10 2024	13.13	0.00	0.00%	13.13	13.13	13.13	1
Jul 09 2024	13.13	0.73	5.89%	13.13	13.13	13.13	30
Jul 08 2024	12.40	-0.41	-3.20%	12.40	12.40	12.40	12
Jul 05 2024	12.81	0.44	3.56%	12.81	12.81	12.81	1
Jul 04 2024	12.37	-0.19	-1.51%	12.89	12.89	12.37	56
Jul 03 2024	12.56	-0.64	-4.85%	12.61	13.10	12.56	42
Jul 02 2024	13.20	-1.03	-7.24%	13.14	13.20	13.00	45
Jul 01 2024	14.23	0.00	0.00%	14.23	14.23	14.23	5
Jun 28 2024	14.23	0.55	4.02%	13.16	14.23	13.16	52
Jun 27 2024	13.68	0.00	0.00%	13.55	13.68	13.55	15
Jun 26 2024	13.68	0.00	0.00%	13.68	13.68	13.68	0
Jun 25 2024	13.68	0.00	0.00%	13.68	13.68	13.68	4
Jun 24 2024	13.68	0.00	0.00%	13.68	13.68	13.68	0
Jun 21 2024	13.68	0.00	0.00%	13.68	13.68	13.68	0
Jun 20 2024	13.68	0.68	5.23%	13.03	13.68	13.03	62
Jun 19 2024	13.00	-0.39	-2.91%	13.00	13.00	13.00	3
Jun 18 2024	13.39	0.00	0.00%	13.39	13.39	13.39	0
Jun 17 2024	13.39	0.00	0.00%	13.39	13.39	13.39	0
Jun 14 2024	13.39	0.00	0.00%	13.39	13.39	13.39	0
Jun 13 2024	13.39	0.43	3.32%	13.39	13.39	13.39	25
Jun 12 2024	12.96	-0.02	-0.15%	13.49	13.49	12.96	35
Jun 11 2024	12.98	0.00	0.00%	12.98	12.98	12.98	0
Jun 10 2024	12.98	0.02	0.15%	12.98	12.98	12.98	1
Jun 07 2024	12.96	0.00	0.00%	12.96	12.96	12.96	0
Jun 06 2024	12.96	0.00	0.00%	12.96	12.96	12.96	0
Jun 05 2024	12.96	0.00	0.00%	12.96	12.96	12.96	8
Jun 04 2024	12.96	0.31	2.45%	12.96	13.67	12.96	45
Jun 03 2024	12.65	-1.64	-11.48%	14.29	14.29	12.65	115
May 31 2024	14.29	-0.20	-1.38%	14.29	14.29	14.29	5
May 29 2024	14.49	1.20	9.03%	14.49	14.49	14.49	2
May 28 2024	13.29	0.00	0.00%	13.29	13.29	13.29	0
May 27 2024	13.29	0.00	0.00%	13.29	13.29	13.29	0
May 24 2024	13.29	-1.41	-9.59%	13.68	13.68	13.29	40
May 23 2024	14.70	1.35	10.11%	14.25	14.70	14.25	20
May 22 2024	13.35	-2.12	-13.70%	14.03	14.03	13.35	100
May 21 2024	15.47	1.97	14.59%	14.03	15.47	14.03	11
May 20 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
May 17 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
May 16 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
May 15 2024	13.50	-1.97	-12.73%	15.47	15.47	13.50	68
May 14 2024	15.47	-1.54	-9.05%	17.00	17.00	14.62	420
May 13 2024	17.01	0.06	0.35%	16.79	17.01	16.79	6
May 10 2024	16.95	-0.05	-0.29%	16.95	16.95	16.95	12
May 09 2024	17.00	-0.01	-0.06%	17.00	17.00	17.00	13
May 08 2024	17.01	0.01	0.06%	17.54	17.54	17.01	27
May 07 2024	17.00	0.00	0.00%	17.00	17.00	17.00	4
May 06 2024	17.00	-1.19	-6.54%	17.19	17.19	17.00	85
May 03 2024	18.19	0.00	0.00%	18.19	18.19	18.19	0
May 02 2024	18.19	0.70	4.00%	17.50	18.19	17.50	11
Apr 30 2024	17.49	-0.72	-3.95%	17.50	17.50	17.49	122
Apr 29 2024	18.21	0.21	1.17%	18.21	18.21	18.21	3
Apr 26 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Apr 25 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Apr 24 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Apr 23 2024	18.00	0.53	3.03%	18.00	18.00	18.00	1
Apr 22 2024	17.47	-0.02	-0.11%	17.60	17.60	17.47	16
Apr 19 2024	17.49	0.00	0.00%	17.49	17.49	17.49	0
Apr 18 2024	17.49	0.00	0.00%	17.49	17.49	17.49	0
Apr 17 2024	17.49	0.00	0.00%	17.51	18.03	17.49	150
Apr 16 2024	17.49	-1.03	-5.56%	18.89	18.98	17.49	87
Apr 15 2024	18.52	1.02	5.83%	17.89	18.89	17.89	30

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