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
2012-03-20	0	1.37	1.65	1.37	1.37	00:00:00
2012-03-21	0	1.37	1.65	1.37	1.37	00:00:00
2012-03-23	0	1.37	1.65	1.37	1.37	00:00:00
2012-03-26	0	1.37	1.65	1.37	1.37	00:00:00
2012-03-27	0	1.37	1.65	1.37	1.37	00:00:00
2012-03-28	0	1.37	1.65	1.37	1.37	00:00:00
2012-03-29	0	1.37	1.65	1.37	1.37	00:00:00
2012-03-30	0	1.37	1.65	1.37	1.37	00:00:00
2012-04-02	0	1.37	1.65	1.37	1.37	00:00:00
2012-04-03	0	1.37	1.65	1.37	1.37	00:00:00
2012-04-04	0	1.37	1.65	1.37	1.37	00:00:00
2012-04-05	700	1.37	1.37	1.37	1.37	00:00:00
2012-04-10	0	1.02	1.49	1.02	1.02	00:00:00
2012-04-11	0	1.02	2.00	1.02	1.02	00:00:00
2012-04-12	0	1.02	1.50	1.02	1.02	00:00:00
2012-04-13	0	1.02	1.50	1.02	1.02	00:00:00
2012-04-16	0	1.37	1.37	1.37	1.37	00:00:00
2012-04-17	0	0.37	1.99	0.37	0.37	00:00:00
2012-04-18	0	0.37	1.99	0.37	0.37	00:00:00
2012-04-19	0	0.37	1.41	0.37	0.37	00:00:00
2012-04-20	0	0.01	1.41	0.01	0.01	00:00:00
2012-04-23	0	1.37	1.37	1.37	1.37	00:00:00
2012-04-24	0	1.37	1.37	1.37	1.37	00:00:00
2012-04-25	0	1.37	1.37	1.37	1.37	00:00:00
2012-04-26	0	1.37	1.37	1.37	1.37	00:00:00
2012-04-27	0	0.01	1.41	0.01	0.01	00:00:00
2012-04-30	0	0.01	1.41	0.01	0.01	00:00:00
2012-05-01	0	0.01	1.41	0.01	0.01	00:00:00
2012-05-02	0	0.01	1.41	0.01	0.01	00:00:00
2012-05-03	0	0.20	1.41	0.20	0.20	00:00:00
2012-05-04	0	0.01	1.35	0.01	0.01	00:00:00
2012-05-07	0	0.01	1.35	0.01	0.01	00:00:00
2012-05-08	0	0.42	1.35	0.42	0.42	00:00:00
2012-05-09	0	0.01	1.35	0.01	0.01	00:00:00
2012-05-10	0	0.01	1.41	0.01	0.01	00:00:00
2012-05-11	0	0.01	1.41	0.01	0.01	00:00:00
2012-05-14	0	0.01	1.41	0.01	0.01	00:00:00
2012-05-16	0	0.01	1.41	0.01	0.01	00:00:00
2012-05-17	0	0.02	1.41	0.02	0.02	00:00:00
2012-05-18	0	0.31	1.41	0.31	0.31	00:00:00
2012-05-21	0	0.01	1.75	0.01	0.01	00:00:00
2012-05-22	0	1.37	1.37	1.37	1.37	00:00:00
2012-05-23	0	0.01	1.75	0.01	0.01	00:00:00
2012-05-24	0	0.01	1.28	0.01	0.01	00:00:00
2012-05-25	700	1.28	1.28	1.28	1.28	00:00:00
2012-05-28	0	0.01	1.74	0.01	0.01	00:00:00
2012-05-29	0	0.01	1.20	0.01	0.01	00:00:00
2012-05-30	0	0.01	1.20	0.01	0.01	00:00:00
2012-05-31	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-01	0	0.01	1.20	0.01	0.01	00:00:00
2012-06-05	0	0.01	1.20	0.01	0.01	00:00:00
2012-06-06	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-07	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-08	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-11	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-12	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-13	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-14	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-15	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-18	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-19	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-20	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-21	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-22	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-25	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-26	0	1.28	1.28	1.28	1.28	00:00:00
2012-06-27	0	0.01	1.20	0.01	0.01	00:00:00
2012-06-28	0	0.70	0.70	0.70	0.70	00:00:00
2012-06-29	0	0.70	0.70	0.70	0.70	00:00:00
2012-07-03	0	8.62	8.62	8.62	8.62	00:00:00
2012-07-04	0	0.70	1.64	0.70	0.70	00:00:00
2012-07-05	0	0.01	1.64	0.01	0.01	00:00:00
2012-07-06	0	0.01	1.64	0.01	0.01	00:00:00
2012-07-09	0	0.11	0.11	0.11	0.11	00:00:00
2012-07-10	0	0.60	1.64	0.60	0.60	00:00:00
2012-07-11	0	0.60	1.64	0.60	0.60	00:00:00
2012-07-12	0	0.60	1.64	0.60	0.60	00:00:00
2012-07-13	0	0.60	1.64	0.60	0.60	00:00:00
2012-07-16	0	0.60	1.64	0.60	0.60	00:00:00
2012-07-17	0	0.60	1.64	0.60	0.60	00:00:00
2012-07-18	0	22.70	22.70	22.70	22.70	00:00:00
2012-07-19	0	0.60	1.50	0.60	0.60	00:00:00
2012-07-20	0	0.60	1.50	0.60	0.60	00:00:00
2012-07-23	0	0.60	1.50	0.60	0.60	00:00:00
2012-07-24	0	0.60	1.50	0.60	0.60	00:00:00
2012-07-25	0	0.65	1.47	0.65	0.65	00:00:00
2012-07-26	0	0.65	1.47	0.65	0.65	00:00:00
2012-07-27	0	0.65	1.50	0.65	0.65	00:00:00
2012-07-31	0	70.35	70.35	70.35	70.35	00:00:00
2012-08-01	0	0.65	1.50	0.65	0.65	00:00:00
2012-08-02	0	0.65	1.50	0.65	0.65	00:00:00
2012-08-03	0	0.70	0.70	0.70	0.70	00:00:00
2012-08-06	0	0.70	0.70	0.70	0.70	00:00:00
2012-08-07	500	1.36	1.36	1.36	1.36	00:00:00
2012-08-08	0	1.36	1.36	1.36	1.36	00:00:00
2012-08-09	0	1.36	1.36	1.36	1.36	00:00:00
2012-08-10	0	1.36	1.36	1.36	1.36	00:00:00
2012-08-14	0	1.36	1.36	1.36	1.36	00:00:00
2012-08-15	0	1.36	1.36	1.36	1.36	00:00:00
2012-08-16	0	1.36	1.36	1.36	1.36	00:00:00
2012-08-17	300	1.72	1.72	1.72	1.72	00:00:00
2012-08-20	0	0.17	1.71	0.17	0.17	00:00:00
2012-08-21	0	0.17	1.71	0.17	0.17	00:00:00
2012-08-22	0	1.72	1.72	1.72	1.72	00:00:00
2012-08-23	0	1.72	1.72	1.72	1.72	00:00:00
2012-08-24	0	1.72	1.72	1.72	1.72	00:00:00
2012-08-27	0	1.72	1.72	1.72	1.72	00:00:00
2012-08-28	300	1.50	1.50	1.50	1.50	00:00:00
2012-08-29	0	1.50	1.50	1.50	1.50	00:00:00
2012-08-30	0	1.49	1.49	1.49	1.49	00:00:00
2012-08-31	0	1.50	1.50	1.50	1.50	00:00:00
2012-09-03	0	1.50	1.50	1.50	1.50	00:00:00
2012-09-04	0	1.50	1.50	1.50	1.50	00:00:00
2012-09-05	0	1.50	1.50	1.50	1.50	00:00:00
2012-09-06	0	1.50	1.50	1.50	1.50	00:00:00
2012-09-07	0	1.50	1.50	1.50	1.50	00:00:00
2012-09-10	0	1.50	1.50	1.50	1.50	00:00:00
2012-09-11	0	1.50	1.50	1.50	1.50	00:00:00
2012-09-12	0	0.14	1.64	0.14	0.14	00:00:00
2012-09-13	0	0.14	1.50	0.14	0.14	00:00:00
2012-09-14	0	0.14	1.50	0.14	0.14	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 > >>