MultiChoice Group Limited (MCHOY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 14 |
| May 02, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 200 |
| May 01, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 400 |
| Apr 30, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Apr 29, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Apr 26, 2024 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | 5,600 |
| Apr 25, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 200 |
| Apr 24, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Apr 23, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 400 |
| Apr 22, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 200 |
| Apr 19, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 18, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 17, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 800 |
| Apr 16, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Apr 15, 2024 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 1,400 |
| Apr 12, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Apr 11, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Apr 10, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 200 |
| Apr 09, 2024 | 6.45 | 6.45 | 6.28 | 6.28 | 6.28 | 10,100 |
| Apr 08, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 200 |
| Apr 05, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 900 |
| Apr 04, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Apr 03, 2024 | 5.88 | 6.02 | 5.88 | 5.98 | 5.98 | 4,900 |
| Apr 02, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 01, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Mar 28, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Mar 27, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Mar 26, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Mar 25, 2024 | 5.94 | 5.94 | 5.80 | 5.89 | 5.89 | 1,500 |
| Mar 22, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 500 |
| Mar 21, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Mar 20, 2024 | 5.81 | 5.90 | 5.80 | 5.86 | 5.86 | 4,000 |
| Mar 19, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Mar 18, 2024 | 5.54 | 5.54 | 5.43 | 5.43 | 5.43 | 400 |
| Mar 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Mar 14, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Mar 13, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Mar 12, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 100 |
| Mar 11, 2024 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 600 |
| Mar 08, 2024 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | 300 |
| Mar 07, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 300 |
| Mar 06, 2024 | 5.93 | 5.99 | 5.88 | 5.88 | 5.88 | 11,200 |
| Mar 05, 2024 | 5.97 | 5.97 | 5.89 | 5.96 | 5.96 | 9,400 |
| Mar 04, 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 10,000 |
| Mar 01, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1,200 |
| Feb 29, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 300 |
| Feb 28, 2024 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | 400 |
| Feb 27, 2024 | 5.35 | 5.37 | 5.34 | 5.35 | 5.35 | 21,700 |
| Feb 26, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 100 |
| Feb 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,000 |
| Feb 22, 2024 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 11,700 |
| Feb 21, 2024 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | 500 |
| Feb 20, 2024 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | 800 |
| Feb 16, 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 500 |
| Feb 15, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 700 |
| Feb 14, 2024 | 5.54 | 5.60 | 5.54 | 5.57 | 5.57 | 1,000 |
| Feb 13, 2024 | 5.41 | 5.41 | 5.29 | 5.29 | 5.29 | 12,000 |
| Feb 12, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Feb 09, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2,800 |
| Feb 08, 2024 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | 700 |
| Feb 07, 2024 | 4.91 | 5.01 | 4.90 | 4.92 | 4.92 | 59,700 |
| Feb 06, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Feb 05, 2024 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 500 |
| Feb 02, 2024 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 2,000 |
| Feb 01, 2024 | 5.05 | 5.10 | 5.01 | 5.05 | 5.05 | 9,600 |
| Jan 31, 2024 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 1,000 |
| Jan 30, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Jan 29, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 100 |
| Jan 26, 2024 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 500 |
| Jan 25, 2024 | 4.32 | 4.45 | 4.32 | 4.39 | 4.39 | 21,200 |
| Jan 24, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3,300 |
| Jan 23, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Jan 22, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 400 |
| Jan 19, 2024 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | 34,500 |
| Jan 18, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 200 |
| Jan 17, 2024 | 4.65 | 4.80 | 4.65 | 4.67 | 4.67 | 158,400 |
| Jan 16, 2024 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | 1,100 |
| Jan 12, 2024 | 4.61 | 4.75 | 4.61 | 4.75 | 4.75 | 700 |
| Jan 11, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 400 |
| Jan 10, 2024 | 4.57 | 4.57 | 4.49 | 4.49 | 4.49 | 600 |
| Jan 09, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 800 |
| Jan 08, 2024 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | 3,200 |
| Jan 05, 2024 | 4.48 | 4.57 | 4.48 | 4.49 | 4.49 | 8,200 |
| Jan 04, 2024 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | 600 |
| Jan 03, 2024 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | 800 |
| Jan 02, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 300 |
| Dec 29, 2023 | 4.38 | 4.38 | 4.12 | 4.12 | 4.12 | 1,000 |
| Dec 28, 2023 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 7,800 |
| Dec 27, 2023 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | 36,200 |
| Dec 26, 2023 | 3.95 | 4.28 | 3.95 | 4.10 | 4.10 | 600 |
| Dec 22, 2023 | 3.99 | 4.21 | 3.99 | 4.21 | 4.21 | 800 |
| Dec 21, 2023 | 4.27 | 4.27 | 4.11 | 4.20 | 4.20 | 1,500 |
| Dec 20, 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 700 |
| Dec 19, 2023 | 3.95 | 4.09 | 3.95 | 4.04 | 4.04 | 8,700 |
| Dec 18, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 400 |
| Dec 15, 2023 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | 1,200 |
| Dec 14, 2023 | 3.88 | 3.95 | 3.81 | 3.95 | 3.95 | 2,800 |
| Dec 13, 2023 | 3.55 | 3.81 | 3.55 | 3.81 | 3.81 | 3,800 |
| Dec 12, 2023 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | 700 |
| Dec 11, 2023 | 3.59 | 3.71 | 3.59 | 3.62 | 3.62 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.