Canada markets closed

MOEX Russia Index (IMOEX.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
2,222.51-4.14 (-0.19%)
At close: 06:51PM MSK
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RUBDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243,446.393,459.123,438.063,449.773,449.77-
Apr 25, 20243,429.623,443.743,427.023,439.763,439.76-
Apr 24, 20243,438.453,445.673,423.173,428.933,428.93-
Apr 23, 20243,483.263,487.553,436.833,439.423,439.42-
Apr 22, 20243,468.093,480.213,460.583,479.173,479.17-
Apr 19, 20243,458.863,475.133,451.483,470.883,470.88-
Apr 18, 20243,451.373,457.463,436.953,455.823,455.82-
Apr 17, 20243,469.573,476.723,443.073,454.073,454.07-
Apr 16, 20243,478.023,479.043,459.453,462.943,462.94-
Apr 15, 20243,456.383,476.983,454.063,472.193,472.19-
Apr 12, 20243,448.603,464.003,446.793,456.243,456.24-
Apr 11, 20243,442.843,455.613,431.183,439.533,439.53-
Apr 10, 20243,424.753,440.033,405.463,439.113,439.11-
Apr 09, 20243,423.413,441.183,408.993,414.263,414.26-
Apr 08, 20243,400.823,423.353,400.823,417.383,417.38-
Apr 05, 20243,393.203,401.163,385.423,395.373,395.37-
Apr 04, 20243,399.813,409.623,392.063,407.573,407.57-
Apr 03, 20243,381.953,397.333,376.633,395.593,395.59-
Apr 02, 20243,369.323,375.693,357.553,371.293,371.29-
Apr 01, 20243,343.663,367.343,343.663,363.293,363.29-
Mar 29, 20243,313.173,332.533,305.223,332.533,332.53-
Mar 28, 20243,308.263,313.593,301.523,312.773,312.77-
Mar 27, 20243,291.703,304.093,280.033,304.093,304.09-
Mar 26, 20243,286.203,291.003,275.803,285.543,285.54-
Mar 25, 20243,251.243,281.633,234.953,281.633,281.63-
Mar 22, 20243,289.283,299.193,260.393,273.493,273.49-
Mar 21, 20243,286.753,297.463,259.033,286.693,286.69-
Mar 20, 20243,268.873,286.723,257.723,267.103,267.10-
Mar 19, 20243,293.933,303.523,254.303,264.973,264.97-
Mar 18, 20243,305.673,313.053,292.003,296.303,296.30-
Mar 15, 20243,295.153,313.423,292.133,300.073,300.07-
Mar 14, 20243,314.663,318.493,287.863,297.003,297.00-
Mar 13, 20243,337.563,343.563,317.193,320.683,320.68-
Mar 12, 20243,320.183,335.413,304.493,332.603,332.60-
Mar 11, 20243,329.723,340.373,318.903,320.313,320.31-
Mar 07, 20243,309.313,317.733,303.933,315.683,315.68-
Mar 06, 20243,298.863,318.143,289.253,310.583,310.58-
Mar 05, 20243,305.793,312.413,283.593,300.893,300.89-
Mar 04, 20243,278.013,298.633,277.853,296.753,296.75-
Mar 01, 20243,259.003,269.283,249.693,266.663,266.66-
Feb 29, 20243,233.033,258.143,224.093,256.803,256.80-
Feb 28, 20243,215.533,240.293,213.363,227.053,227.05-
Feb 27, 20243,220.263,224.523,203.583,208.993,208.99-
Feb 26, 20243,186.063,213.173,186.063,213.173,213.17-
Feb 22, 20243,152.753,166.863,141.883,142.303,142.30-
Feb 21, 20243,173.013,185.803,135.803,139.503,139.50-
Feb 20, 20243,236.853,237.343,206.073,207.493,207.49-
Feb 19, 20243,247.463,253.023,234.103,244.563,244.56-
Feb 16, 20243,269.843,275.233,236.423,242.483,242.48-
Feb 15, 20243,249.783,265.833,238.833,265.633,265.63-
Feb 14, 20243,261.523,267.883,251.763,258.143,258.14-
Feb 13, 20243,250.303,259.693,245.023,254.603,254.60-
Feb 12, 20243,241.573,248.503,227.703,248.503,248.50-
Feb 09, 20243,231.303,242.383,219.563,242.383,242.38-
Feb 08, 20243,261.183,266.453,236.793,241.813,241.81-
Feb 07, 20243,240.573,259.243,240.163,256.583,256.58-
Feb 06, 20243,234.443,238.403,228.783,238.403,238.40-
Feb 05, 20243,218.913,232.383,218.913,226.793,226.79-
Feb 02, 20243,229.483,232.353,215.003,226.353,226.35-
Feb 01, 20243,220.433,233.213,220.383,229.893,229.89-
Jan 31, 20243,201.483,219.413,198.833,214.193,214.19-
Jan 30, 20243,181.753,196.153,178.823,196.083,196.08-
Jan 29, 20243,169.573,184.153,169.573,176.613,176.61-
Jan 26, 20243,164.553,171.953,157.763,163.213,163.21-
Jan 25, 20243,163.363,166.953,143.893,157.743,157.74-
Jan 24, 20243,176.593,183.703,152.963,162.413,162.41-
Jan 23, 20243,176.193,179.753,166.663,175.743,175.74-
Jan 22, 20243,161.443,179.113,157.373,172.153,172.15-
Jan 19, 20243,176.133,179.213,154.463,166.373,166.37-
Jan 18, 20243,188.713,193.543,176.723,178.853,178.85-
Jan 17, 20243,174.873,189.263,169.993,185.233,185.23-
Jan 16, 20243,186.773,187.143,162.983,179.453,179.45-
Jan 15, 20243,190.623,200.783,176.733,184.883,184.88-
Jan 12, 20243,182.503,196.983,176.093,185.223,185.22-
Jan 11, 20243,158.303,181.253,148.503,181.253,181.25-
Jan 10, 20243,158.353,174.283,156.443,164.703,164.70-
Jan 09, 20243,156.173,158.723,143.033,155.553,155.55-
Jan 08, 20243,140.123,158.823,139.373,158.583,158.58-
Jan 05, 20243,138.273,142.803,128.163,136.373,136.37-
Jan 04, 20243,140.663,144.253,133.933,136.073,136.07-
Jan 03, 20243,099.783,132.763,099.103,130.233,130.23-
Dec 29, 20233,092.663,102.083,086.263,099.113,099.11-
Dec 28, 20233,099.563,101.993,081.983,101.993,101.99-
Dec 27, 20233,100.993,112.193,097.313,097.493,097.49-
Dec 26, 20233,090.393,098.693,080.923,094.723,094.72-
Dec 25, 2023------
Dec 22, 20233,076.313,102.753,075.563,092.583,092.58-
Dec 21, 20233,093.463,095.013,050.003,073.573,073.57-
Dec 20, 20233,091.353,113.923,088.743,104.663,104.66-
Dec 19, 20233,084.123,091.263,066.343,083.643,083.64-
Dec 18, 20233,052.143,090.043,048.823,076.263,076.26-
Dec 15, 20232,959.293,037.292,959.293,033.893,033.89-
Dec 14, 20233,046.433,057.083,005.943,008.843,008.84-
Dec 13, 20233,011.993,043.423,002.383,032.223,032.22-
Dec 12, 20233,020.613,046.812,992.503,019.893,019.89-
Dec 11, 20233,081.883,082.303,025.743,026.173,026.17-
Dec 08, 20233,079.883,100.223,067.463,079.993,079.99-
Dec 07, 20233,065.933,084.503,041.113,073.633,073.63-
Dec 06, 20233,139.893,146.523,077.943,079.503,079.50-
Dec 05, 20233,102.303,134.573,090.313,129.333,129.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...