TR4DER - Grupo Media Capital [MCP.LS] Historical Prices

Grupo Media Capital - [Ticker: MCP.LS]
Last Trade	3.15	Last Trade Time	2017-10-30 - 15:04:00
Variation	0.00 (0.00%)	Open	3.15
High	3.15	Low	3.15
Volume	5	Average Volume (3m)	0
Yield		Bid / Ask	1.50 x 10,000 - 2.90 x 175,000
Former Close	3.15	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
MCP.LS quotes from 2000-01-01 to 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-05-18	0	3.02	3.70	3.02	3.02	00:00:00
2009-05-19	200	3.72	4.03	3.72	4.03	00:00:00
2009-05-20	0	3.01	4.03	3.01	3.01	00:00:00
2009-05-21	0	3.02	4.03	3.02	3.02	00:00:00
2009-05-22	0	3.03	3.90	3.03	3.03	00:00:00
2009-05-25	0	3.04	3.90	3.04	3.04	00:00:00
2009-05-26	0	3.05	3.90	3.05	3.05	00:00:00
2009-05-27	0	3.06	3.80	3.06	3.06	00:00:00
2009-05-28	0	3.07	4.05	3.07	3.07	00:00:00
2009-05-29	0	3.80	3.80	3.80	3.80	00:00:00
2009-06-01	0	3.01	3.80	3.01	3.01	00:00:00
2009-06-02	0	3.75	3.80	3.75	3.75	00:00:00
2009-06-03	0	3.07	3.80	3.07	3.07	00:00:00
2009-06-04	0	3.75	3.80	3.75	3.75	00:00:00
2009-06-05	0	3.00	3.80	3.00	3.00	00:00:00
2009-06-08	0	3.10	5.55	3.10	3.10	00:00:00
2009-06-09	0	3.11	3.80	3.11	3.11	00:00:00
2009-06-10	0	5.52	3.80	5.52	5.52	00:00:00
2009-06-11	0	3.80	3.80	3.80	3.80	00:00:00
2009-06-12	0	3.14	3.80	3.14	3.14	00:00:00
2009-06-15	0	3.15	3.15	3.15	3.15	00:00:00
2009-06-16	0	3.16	3.80	3.16	3.16	00:00:00
2009-06-17	0	3.17	3.80	3.17	3.17	00:00:00
2009-06-18	0	0.02	3.80	0.02	0.02	00:00:00
2009-06-19	0	3.19	3.80	3.19	3.19	00:00:00
2009-06-22	0	3.20	3.20	3.20	3.20	00:00:00
2009-06-23	200	3.33	3.33	3.33	3.33	00:00:00
2009-06-24	0	3.40	3.80	3.40	3.40	00:00:00
2009-06-25	0	3.80	3.80	3.80	3.80	00:00:00
2009-06-26	200	4.19	4.19	4.19	4.19	00:00:00
2009-06-29	200	4.22	4.22	4.22	4.22	00:00:00
2009-06-30	0	3.25	3.25	3.25	3.25	00:00:00
2009-07-01	0	4.30	4.71	4.30	4.30	00:00:00
2009-07-02	200	4.30	4.43	4.30	4.43	00:00:00
2009-07-03	0	4.30	4.43	4.30	4.30	00:00:00
2009-07-06	0	3.35	4.53	3.35	3.35	00:00:00
2009-07-07	100	4.45	4.45	4.45	4.45	00:00:00
2009-07-08	0	4.00	4.45	4.00	4.00	00:00:00
2009-07-09	0	3.27	4.44	3.27	3.27	00:00:00
2009-07-10	0	3.28	4.44	3.28	3.28	00:00:00
2009-07-13	0	3.29	4.49	3.29	3.29	00:00:00
2009-07-14	0	3.30	4.48	3.30	3.30	00:00:00
2009-07-15	0	3.31	4.50	3.31	3.31	00:00:00
2009-07-16	0	3.32	4.50	3.32	3.32	00:00:00
2009-07-17	0	3.33	4.50	3.33	3.33	00:00:00
2009-07-20	0	0.02	4.50	0.02	0.02	00:00:00
2009-07-21	0	3.34	4.50	3.34	3.34	00:00:00
2009-07-22	0	3.35	3.35	3.35	3.35	00:00:00
2009-07-23	0	3.35	3.35	3.35	3.35	00:00:00
2009-07-24	100	3.31	3.31	3.31	3.31	00:00:00
2009-07-27	0	3.35	4.00	3.35	3.35	00:00:00
2009-07-28	0	3.32	3.32	3.32	3.32	00:00:00
2009-07-29	0	3.32	3.96	3.32	3.32	00:00:00
2009-07-30	0	3.32	4.20	3.32	3.32	00:00:00
2009-07-31	0	2.80	4.20	2.80	2.80	00:00:00
2009-08-03	0	3.19	3.19	3.19	3.19	00:00:00
2009-08-04	0	3.50	4.85	3.50	3.50	00:00:00
2009-08-05	0	3.50	4.85	3.50	3.50	00:00:00
2009-08-06	500	5.00	5.00	5.00	5.00	00:00:00
2009-08-07	0	3.50	3.50	3.50	3.50	00:00:00
2009-08-10	100	4.89	4.89	4.89	4.89	00:00:00
2009-08-11	0	3.50	5.00	3.50	3.50	00:00:00
2009-08-12	0	4.85	4.85	4.85	4.85	00:00:00
2009-08-13	0	3.50	5.00	3.50	3.50	00:00:00
2009-08-14	0	3.50	5.00	3.50	3.50	00:00:00
2009-08-17	300	4.85	4.85	4.85	4.85	00:00:00
2009-08-18	0	3.19	5.00	3.19	3.19	00:00:00
2009-08-19	0	2.11	5.00	2.11	2.11	00:00:00
2009-08-20	0	3.30	4.85	3.30	3.30	00:00:00
2009-08-21	0	3.22	4.85	3.22	3.22	00:00:00
2009-08-24	200	4.85	4.85	4.85	4.85	00:00:00
2009-08-25	300	4.85	4.85	4.85	4.85	00:00:00
2009-08-27	0	3.61	3.61	3.61	3.61	00:00:00
2009-08-28	0	3.80	4.25	3.80	3.80	00:00:00
2009-08-31	100	4.85	4.85	4.85	4.85	00:00:00
2009-09-01	0	3.86	4.85	3.86	3.86	00:00:00
2009-09-02	500	4.11	4.11	4.11	4.11	00:00:00
2009-09-03	0	4.12	4.62	4.12	4.12	00:00:00
2009-09-04	500	4.85	4.85	4.85	4.85	00:00:00
2009-09-07	0	4.00	4.70	4.00	4.00	00:00:00
2009-09-08	0	4.06	4.70	4.06	4.06	00:00:00
2009-09-09	0	4.06	4.84	4.06	4.06	00:00:00
2009-09-10	0	4.07	4.06	4.07	4.07	00:00:00
2009-09-11	0	4.07	4.84	4.07	4.07	00:00:00
2009-09-14	0	4.85	4.84	4.85	4.85	00:00:00
2009-09-15	0	4.84	4.84	4.84	4.84	00:00:00
2009-09-16	300	4.84	4.84	4.84	4.84	00:00:00
2009-09-17	0	3.93	3.93	3.93	3.93	00:00:00
2009-09-18	0	4.00	4.82	4.00	4.00	00:00:00
2009-09-21	0	4.00	4.56	4.00	4.00	00:00:00
2009-09-22	0	4.55	4.55	4.55	4.55	00:00:00
2009-09-23	0	4.00	4.55	4.00	4.00	00:00:00
2009-09-24	0	4.00	4.55	4.00	4.00	00:00:00
2009-09-25	0	4.00	4.55	4.00	4.00	00:00:00
2009-09-28	0	4.00	4.54	4.00	4.00	00:00:00
2009-09-29	0	4.55	4.55	4.55	4.55	00:00:00
2009-10-01	900	5.00	5.00	5.00	5.00	00:00:00
2009-10-02	2,900	4.70	4.70	4.70	4.70	00:00:00
2009-10-05	500	4.55	4.55	4.55	4.55	00:00:00
2009-10-06	0	4.00	4.55	4.00	4.00	00:00:00
2009-10-07	0	4.00	4.26	4.00	4.00	00:00:00
2009-10-08	4,100	4.26	4.26	4.26	4.26	00:00:00
2009-10-09	0	4.26	4.26	4.26	4.26	00:00:00
2009-10-12	0	4.26	4.49	4.26	4.26	00:00:00
2009-10-13	1,600	4.39	4.39	4.20	4.20	00:00:00
2009-10-14	0	4.20	4.50	4.20	4.20	00:00:00
2009-10-15	0	4.20	4.50	4.20	4.20	00:00:00
2009-10-16	900	3.86	3.86	3.86	3.86	00:00:00
2009-10-19	6,000	4.60	4.60	4.60	4.60	00:00:00
2009-10-20	100	4.60	4.60	4.60	4.60	00:00:00
2009-10-21	0	3.96	4.50	3.96	3.96	00:00:00
2009-10-22	0	3.96	4.66	3.96	3.96	00:00:00
2009-10-23	0	3.96	4.66	3.96	3.96	00:00:00
2009-10-26	500	4.66	4.66	4.66	4.66	00:00:00
2009-10-27	400	4.67	4.67	4.67	4.67	00:00:00
2009-10-28	400	4.68	4.70	4.68	4.70	00:00:00
2009-10-29	0	4.72	5.00	4.72	4.72	00:00:00
2009-10-30	0	3.96	5.00	3.96	3.96	00:00:00
2009-11-02	0	3.96	5.00	3.96	3.96	00:00:00
2009-11-03	0	4.66	5.00	4.66	4.66	00:00:00
2009-11-04	0	3.96	4.90	3.96	3.96	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>