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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-04-12	0	2.40	3.70	2.40	2.40	00:00:00
2011-04-13	0	2.40	3.50	2.40	2.40	00:00:00
2011-04-14	0	2.40	3.50	2.40	2.40	00:00:00
2011-04-15	0	2.50	3.50	2.50	2.50	00:00:00
2011-04-18	0	2.80	3.50	2.80	2.80	00:00:00
2011-04-19	0	2.80	2.80	2.80	2.80	00:00:00
2011-04-20	0	2.80	3.70	2.80	2.80	00:00:00
2011-04-21	0	2.80	2.80	2.80	2.80	00:00:00
2011-04-26	0	2.80	2.80	2.80	2.80	00:00:00
2011-04-27	0	2.80	2.80	2.80	2.80	00:00:00
2011-04-28	100	3.08	3.08	3.08	3.08	00:00:00
2011-04-29	0	0.02	3.70	0.02	0.02	00:00:00
2011-05-02	0	0.02	3.70	0.02	0.02	00:00:00
2011-05-03	0	0.02	2.80	0.02	0.02	00:00:00
2011-05-04	0	0.02	2.80	0.02	0.02	00:00:00
2011-05-05	0	0.02	2.80	0.02	0.02	00:00:00
2011-05-06	0	3.08	3.08	3.08	3.08	00:00:00
2011-05-09	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-10	0	3.08	3.08	3.08	3.08	00:00:00
2011-05-11	0	3.08	3.08	3.08	3.08	00:00:00
2011-05-12	0	3.08	3.08	3.08	3.08	00:00:00
2011-05-13	0	3.08	3.08	3.08	3.08	00:00:00
2011-05-16	0	3.08	3.08	3.08	3.08	00:00:00
2011-05-17	0	3.08	3.08	3.08	3.08	00:00:00
2011-05-18	0	3.08	3.08	3.08	3.08	00:00:00
2011-05-19	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-20	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-23	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-24	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-25	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-26	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-27	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-30	0	2.80	2.80	2.80	2.80	00:00:00
2011-05-31	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-01	100	2.80	2.80	2.80	2.80	00:00:00
2011-06-02	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-03	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-06	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-07	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-08	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-09	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-10	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-13	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-14	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-15	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-16	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-17	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-20	0	0.02	3.28	0.02	0.02	00:00:00
2011-06-21	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-22	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-23	0	2.04	3.70	2.04	2.04	00:00:00
2011-06-24	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-27	0	2.80	2.80	2.80	2.80	00:00:00
2011-06-28	100	1.00	1.00	1.00	1.00	00:00:00
2011-06-29	0	2.00	2.40	2.00	2.00	00:00:00
2011-06-30	0	1.00	1.00	1.00	1.00	00:00:00
2011-07-01	0	2.00	2.40	2.00	2.00	00:00:00
2011-07-04	0	1.00	1.00	1.00	1.00	00:00:00
2011-07-05	0	1.00	1.00	1.00	1.00	00:00:00
2011-07-06	0	2.00	3.20	2.00	2.00	00:00:00
2011-07-07	100	2.33	2.33	2.33	2.33	00:00:00
2011-07-08	0	1.60	1.99	1.60	1.60	00:00:00
2011-07-11	0	2.33	2.33	2.33	2.33	00:00:00
2011-07-12	0	2.33	2.33	2.33	2.33	00:00:00
2011-07-13	0	2.33	2.33	2.33	2.33	00:00:00
2011-07-14	0	2.33	2.33	2.33	2.33	00:00:00
2011-07-15	0	1.03	1.03	1.03	1.03	00:00:00
2011-07-18	0	1.13	1.13	1.13	1.13	00:00:00
2011-07-19	0	1.24	1.80	1.24	1.24	00:00:00
2011-07-20	0	1.24	1.80	1.24	1.24	00:00:00
2011-07-21	0	1.24	1.80	1.24	1.24	00:00:00
2011-07-22	0	1.24	1.80	1.24	1.24	00:00:00
2011-07-25	0	1.24	1.80	1.24	1.24	00:00:00
2011-07-26	0	1.13	1.27	1.13	1.13	00:00:00
2011-07-27	0	1.00	1.80	1.00	1.00	00:00:00
2011-07-28	100	1.02	1.02	1.02	1.02	00:00:00
2011-07-29	0	1.02	1.02	1.02	1.02	00:00:00
2011-08-01	0	1.20	2.32	1.20	1.20	00:00:00
2011-08-02	0	1.02	1.02	1.02	1.02	00:00:00
2011-08-03	0	1.60	2.32	1.60	1.60	00:00:00
2011-08-04	0	1.40	2.59	1.40	1.40	00:00:00
2011-08-05	0	1.42	2.59	1.42	1.42	00:00:00
2011-08-08	0	1.42	1.42	1.42	1.42	00:00:00
2011-08-09	900	1.50	1.50	1.50	1.50	00:00:00
2011-08-10	0	1.46	2.49	1.46	1.46	00:00:00
2011-08-11	0	1.50	2.49	1.50	1.50	00:00:00
2011-08-12	0	1.80	1.80	1.80	1.80	00:00:00
2011-08-15	0	1.50	2.49	1.50	1.50	00:00:00
2011-08-16	700	1.99	1.99	1.99	1.99	00:00:00
2011-08-17	100	1.99	1.99	1.99	1.99	00:00:00
2011-08-18	0	1.98	1.98	1.98	1.98	00:00:00
2011-08-19	0	1.70	2.10	1.70	1.70	00:00:00
2011-08-22	0	1.50	2.10	1.50	1.50	00:00:00
2011-08-23	0	1.98	1.98	1.98	1.98	00:00:00
2011-08-24	0	1.98	2.09	1.98	1.98	00:00:00
2011-08-25	0	1.98	1.98	1.98	1.98	00:00:00
2011-08-26	0	1.98	1.98	1.98	1.98	00:00:00
2011-08-29	500	1.48	1.48	1.48	1.48	00:00:00
2011-08-30	0	1.78	1.78	1.78	1.78	00:00:00
2011-08-31	0	1.48	1.95	1.48	1.48	00:00:00
2011-09-01	0	1.78	1.78	1.78	1.78	00:00:00
2011-09-02	0	1.48	1.77	1.48	1.48	00:00:00
2011-09-05	0	1.77	1.77	1.77	1.77	00:00:00
2011-09-06	0	1.48	1.77	1.48	1.48	00:00:00
2011-09-07	0	1.48	1.77	1.48	1.48	00:00:00
2011-09-08	0	1.48	1.77	1.48	1.48	00:00:00
2011-09-09	0	1.48	1.77	1.48	1.48	00:00:00
2011-09-12	0	1.48	1.48	1.48	1.48	00:00:00
2011-09-13	0	1.48	1.77	1.48	1.48	00:00:00
2011-09-14	0	1.48	1.77	1.48	1.48	00:00:00
2011-09-16	0	1.48	1.77	1.48	1.48	00:00:00
2011-09-19	0	1.48	1.55	1.48	1.48	00:00:00
2011-09-20	0	1.48	1.55	1.48	1.48	00:00:00
2011-09-21	700	1.55	1.55	1.55	1.55	00:00:00
2011-09-22	0	1.48	1.78	1.48	1.48	00:00:00
2011-09-23	0	1.26	1.78	1.26	1.26	00:00:00
2011-09-26	0	1.26	1.78	1.26	1.26	00:00:00
2011-09-27	0	1.26	1.78	1.26	1.26	00:00:00
2011-09-28	0	1.56	1.56	1.56	1.56	00:00:00
2011-09-29	0	1.26	1.71	1.26	1.26	00:00:00
2011-09-30	0	1.55	1.71	1.55	1.55	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 > >>