Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multichoice Group Limited (OP: MCHOY )

5.973 -0.237 (-3.81%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.300 8.380 8.250 8.325 17,400 -0.04(-0.48%)
May 30, 2019 8.380 8.450 8.360 8.365 19,635 +0.12(+1.39%)
May 29, 2019 8.230 8.293 8.180 8.250 19,825 -0.15(-1.79%)
May 28, 2019 8.500 8.520 8.400 8.400 23,636 -0.26(-3.00%)
May 24, 2019 8.620 8.740 8.570 8.660 107,200 -0.10(-1.09%)
May 23, 2019 8.790 8.790 8.710 8.755 30,086 -0.19(-2.11%)
May 22, 2019 8.950 9.002 8.940 8.944 45,312 +0.02(+0.27%)
May 21, 2019 8.860 8.950 8.860 8.920 25,964 +0.12(+1.36%)
May 20, 2019 8.770 8.870 8.760 8.800 13,118 +0.00(+0.00%)
May 17, 2019 8.850 8.890 8.800 8.800 42,900 -0.09(-0.98%)
May 16, 2019 8.996 9.000 8.880 8.887 8,467 -0.02(-0.26%)
May 15, 2019 8.790 8.950 8.750 8.910 13,254 +0.01(+0.11%)
May 14, 2019 8.950 8.970 8.900 8.900 65,950 -0.02(-0.22%)
May 13, 2019 8.860 8.950 8.800 8.920 70,855 +0.03(+0.34%)
May 10, 2019 8.830 8.990 8.830 8.890 34,600 +0.01(+0.11%)
May 09, 2019 8.580 8.880 8.580 8.880 90,128 +0.13(+1.49%)
May 08, 2019 8.630 8.780 8.630 8.750 31,562 +0.11(+1.27%)
May 07, 2019 8.750 8.770 8.590 8.640 58,344 -0.23(-2.59%)
May 06, 2019 8.750 8.880 8.750 8.870 100,129 -0.03(-0.34%)
May 03, 2019 8.920 8.935 8.860 8.900 44,800 +0.08(+0.91%)
May 02, 2019 8.850 8.890 8.810 8.820 37,045 -0.05(-0.56%)
May 01, 2019 8.980 8.980 8.860 8.870 51,923 -0.06(-0.67%)
Apr 30, 2019 8.900 9.010 8.870 8.930 140,249 +0.18(+2.06%)
Apr 29, 2019 8.660 8.780 8.660 8.750 72,509 -0.05(-0.57%)
Apr 26, 2019 8.550 8.810 8.550 8.800 108,400 +0.24(+2.80%)
Apr 25, 2019 8.455 8.560 8.430 8.560 56,406 -0.03(-0.35%)
Apr 24, 2019 8.475 8.590 8.430 8.590 109,108 -0.03(-0.35%)
Apr 23, 2019 8.650 8.770 8.590 8.620 44,533 -0.22(-2.49%)
Apr 22, 2019 8.920 8.920 8.810 8.840 26,529 -0.07(-0.84%)
Apr 18, 2019 8.840 8.990 8.820 8.915 108,400 +0.00(+0.06%)
Apr 17, 2019 9.010 9.036 8.910 8.910 192,443 +0.05(+0.56%)
Apr 16, 2019 8.960 9.000 8.850 8.860 217,982 +0.07(+0.80%)
Apr 15, 2019 9.010 9.010 8.790 8.790 92,488 -0.39(-4.25%)
Apr 12, 2019 9.260 9.280 9.180 9.180 212,500 +0.06(+0.71%)
Apr 11, 2019 9.260 9.280 9.100 9.115 171,208 -0.27(-2.83%)
Apr 10, 2019 9.240 9.400 9.230 9.380 91,621 +0.34(+3.74%)
Apr 09, 2019 9.150 9.160 9.020 9.042 408,339 +0.10(+1.08%)
Apr 08, 2019 8.890 8.960 8.810 8.945 137,946 +0.20(+2.23%)
Apr 05, 2019 8.770 8.800 8.750 8.750 239,800 +0.08(+0.92%)
Apr 04, 2019 8.590 8.700 8.590 8.670 43,197 +0.18(+2.12%)
Apr 03, 2019 8.440 8.530 8.409 8.490 106,876 +0.12(+1.43%)
Apr 02, 2019 8.430 8.480 8.300 8.370 45,077 -0.17(-1.93%)
Apr 01, 2019 8.510 8.620 8.500 8.535 75,971 +0.21(+2.46%)
Mar 29, 2019 8.270 8.340 8.227 8.330 220,500 +0.25(+3.09%)
Mar 28, 2019 8.070 8.110 8.010 8.080 77,738 +0.12(+1.51%)
Mar 27, 2019 7.960 8.030 7.890 7.960 122,807 -0.17(-2.03%)
Mar 26, 2019 8.140 8.205 8.125 8.125 40,887 +0.12(+1.56%)
Mar 25, 2019 8.015 8.075 7.950 8.000 274,121 +0.00(+0.00%)
Mar 22, 2019 8.270 8.320 7.970 8.000 187,300 -0.47(-5.55%)
Mar 21, 2019 8.190 8.500 8.190 8.470 200,110 -0.08(-0.94%)
Mar 20, 2019 8.400 8.700 8.350 8.550 192,593 +0.35(+4.27%)
Mar 19, 2019 8.400 8.425 8.130 8.200 339,969 -0.03(-0.36%)
Mar 18, 2019 8.460 8.530 8.230 8.230 309,705 -0.51(-5.89%)
Mar 15, 2019 8.450 8.810 8.430 8.745 228,200 +0.49(+6.00%)
Mar 14, 2019 8.110 8.250 8.110 8.250 54,963 +0.05(+0.67%)
Mar 13, 2019 8.380 8.440 8.100 8.195 246,932 +0.10(+1.17%)
Mar 12, 2019 7.890 8.140 7.890 8.100 208,250 +0.24(+3.12%)
Mar 11, 2019 7.680 7.920 7.630 7.855 332,164 +0.56(+7.68%)
Mar 08, 2019 7.260 7.390 7.220 7.295 216,400 +0.35(+5.12%)
Mar 07, 2019 7.030 7.040 6.920 6.940 352,459 -0.17(-2.39%)
Mar 06, 2019 6.900 7.170 6.900 7.110 578,616 +0.66(+10.23%)
Mar 05, 2019 6.400 6.680 6.360 6.450 747,470 -0.10(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.