MC Mining Limited (MCZ.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 04:34PM SAST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Apr 29, 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 101,615 |
| Apr 26, 2024 | 165.00 | 180.00 | 160.00 | 180.00 | 180.00 | 70,765 |
| Apr 25, 2024 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 160,562 |
| Apr 24, 2024 | 171.00 | 185.00 | 165.00 | 170.00 | 170.00 | 279,238 |
| Apr 23, 2024 | 180.00 | 190.00 | 166.00 | 190.00 | 190.00 | 6,143 |
| Apr 22, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,238 |
| Apr 19, 2024 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 98,381 |
| Apr 18, 2024 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 11,877 |
| Apr 17, 2024 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 8,873 |
| Apr 16, 2024 | 188.00 | 192.00 | 187.00 | 192.00 | 192.00 | 307,913 |
| Apr 15, 2024 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | 50,013 |
| Apr 12, 2024 | 188.00 | 192.00 | 186.00 | 192.00 | 192.00 | 174,938 |
| Apr 11, 2024 | 188.00 | 192.00 | 185.00 | 192.00 | 192.00 | 111,569 |
| Apr 10, 2024 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | 414,013 |
| Apr 09, 2024 | 188.00 | 195.00 | 180.00 | 192.00 | 192.00 | 688,520 |
| Apr 08, 2024 | 190.00 | 200.00 | 188.00 | 200.00 | 200.00 | 33,126 |
| Apr 05, 2024 | 191.00 | 194.00 | 165.00 | 190.00 | 190.00 | 57,695 |
| Apr 04, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 9,605 |
| Apr 03, 2024 | 170.00 | 184.00 | 170.00 | 184.00 | 184.00 | 22,534 |
| Apr 02, 2024 | 164.00 | 185.00 | 164.00 | 185.00 | 185.00 | 14,740 |
| Mar 28, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 567 |
| Mar 27, 2024 | 195.00 | 195.00 | 180.00 | 194.00 | 194.00 | 43,360 |
| Mar 26, 2024 | 175.00 | 193.00 | 175.00 | 193.00 | 193.00 | 16,758 |
| Mar 25, 2024 | 180.00 | 195.00 | 170.00 | 185.00 | 185.00 | 56,186 |
| Mar 22, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Mar 20, 2024 | 200.00 | 200.00 | 182.00 | 199.00 | 199.00 | 18,084 |
| Mar 19, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 18, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 15, 2024 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 599,372 |
| Mar 14, 2024 | 173.00 | 190.00 | 173.00 | 190.00 | 190.00 | 6,260 |
| Mar 13, 2024 | 172.00 | 190.00 | 170.00 | 190.00 | 190.00 | 17,300 |
| Mar 12, 2024 | 195.00 | 190.00 | 175.00 | 190.00 | 190.00 | 563,836 |
| Mar 11, 2024 | 196.00 | 210.00 | 195.00 | 210.00 | 210.00 | 134,471 |
| Mar 08, 2024 | 179.00 | 195.00 | 179.00 | 195.00 | 195.00 | 245,253 |
| Mar 07, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Mar 06, 2024 | 167.00 | 181.00 | 166.00 | 181.00 | 181.00 | 95,670 |
| Mar 05, 2024 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 114,613 |
| Mar 04, 2024 | 182.00 | 182.00 | 170.00 | 180.00 | 180.00 | 9,492 |
| Mar 01, 2024 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 507,021 |
| Feb 29, 2024 | 184.00 | 184.00 | 162.00 | 162.00 | 162.00 | 488,869 |
| Feb 28, 2024 | 165.00 | 190.00 | 161.00 | 190.00 | 190.00 | 84,293 |
| Feb 27, 2024 | 162.00 | 188.00 | 162.00 | 184.00 | 184.00 | 4,226 |
| Feb 26, 2024 | 190.00 | 190.00 | 160.00 | 185.00 | 185.00 | 333,339 |
| Feb 23, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 22, 2024 | 179.00 | 179.00 | 170.00 | 174.00 | 174.00 | 10,956 |
| Feb 21, 2024 | 170.00 | 180.00 | 170.00 | 174.00 | 174.00 | 46,843 |
| Feb 20, 2024 | 166.00 | 179.00 | 165.00 | 179.00 | 179.00 | 150,605 |
| Feb 19, 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 750 |
| Feb 16, 2024 | 170.00 | 174.00 | 168.00 | 174.00 | 174.00 | 20,095 |
| Feb 15, 2024 | 174.00 | 175.00 | 168.00 | 174.00 | 174.00 | 32,611 |
| Feb 14, 2024 | 164.00 | 175.00 | 160.00 | 165.00 | 165.00 | 107,455 |
| Feb 13, 2024 | 167.00 | 170.00 | 161.00 | 165.00 | 165.00 | 226,637 |
| Feb 12, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Feb 09, 2024 | 165.00 | 172.00 | 161.00 | 170.00 | 170.00 | 306,616 |
| Feb 08, 2024 | 169.00 | 173.00 | 165.00 | 168.00 | 168.00 | 60,878 |
| Feb 07, 2024 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 51,039 |
| Feb 06, 2024 | 179.00 | 179.00 | 168.00 | 176.00 | 176.00 | 18,500 |
| Feb 05, 2024 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 14,662 |
| Feb 02, 2024 | 150.00 | 189.00 | 150.00 | 180.00 | 180.00 | 233,235 |
| Feb 01, 2024 | 151.00 | 157.00 | 145.00 | 150.00 | 150.00 | 75,823 |
| Jan 31, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jan 30, 2024 | 164.00 | 164.00 | 155.00 | 160.00 | 160.00 | 33,556 |
| Jan 29, 2024 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 310,500 |
| Jan 26, 2024 | 155.00 | 168.00 | 150.00 | 164.00 | 164.00 | 294,745 |
| Jan 25, 2024 | 164.00 | 165.00 | 156.00 | 164.00 | 164.00 | 26,920 |
| Jan 24, 2024 | 175.00 | 169.00 | 155.00 | 164.00 | 164.00 | 103,513 |
| Jan 23, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 22, 2024 | 177.00 | 180.00 | 157.00 | 180.00 | 180.00 | 30,100 |
| Jan 19, 2024 | 179.00 | 179.00 | 167.00 | 177.00 | 177.00 | 489,368 |
| Jan 18, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Jan 17, 2024 | 172.00 | 180.00 | 172.00 | 177.00 | 177.00 | 96,903 |
| Jan 16, 2024 | 178.00 | 184.00 | 171.00 | 180.00 | 180.00 | 126,744 |
| Jan 15, 2024 | 175.00 | 186.00 | 171.00 | 179.00 | 179.00 | 221,516 |
| Jan 12, 2024 | 175.00 | 185.00 | 170.00 | 171.00 | 171.00 | 99,243 |
| Jan 11, 2024 | 157.00 | 178.00 | 157.00 | 178.00 | 178.00 | 3,651 |
| Jan 10, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Jan 09, 2024 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | 9,279 |
| Jan 08, 2024 | 161.00 | 180.00 | 161.00 | 180.00 | 180.00 | 800 |
| Jan 05, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 500 |
| Jan 04, 2024 | 170.00 | 188.00 | 155.00 | 176.00 | 176.00 | 99,672 |
| Jan 03, 2024 | 178.00 | 185.00 | 178.00 | 178.00 | 178.00 | 59,108 |
| Jan 02, 2024 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 7,713 |
| Dec 29, 2023 | 180.00 | 177.00 | 164.00 | 180.00 | 180.00 | 109,139 |
| Dec 28, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Dec 27, 2023 | 185.00 | 189.00 | 170.00 | 186.00 | 186.00 | 111,428 |
| Dec 22, 2023 | 171.00 | 185.00 | 171.00 | 184.00 | 184.00 | 43,700 |
| Dec 21, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 20, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Dec 19, 2023 | 166.00 | 195.00 | 166.00 | 190.00 | 190.00 | 129,523 |
| Dec 18, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 5,000 |
| Dec 14, 2023 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 42,500 |
| Dec 13, 2023 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 28,053 |
| Dec 12, 2023 | 165.00 | 171.00 | 160.00 | 171.00 | 171.00 | 43,342 |
| Dec 11, 2023 | 166.00 | 174.00 | 165.00 | 170.00 | 170.00 | 32,760 |
| Dec 08, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Dec 07, 2023 | 175.00 | 186.00 | 175.00 | 186.00 | 186.00 | 10,097 |
| Dec 06, 2023 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 7,165 |
| Dec 05, 2023 | 177.00 | 178.00 | 166.00 | 167.00 | 167.00 | 114,174 |
| Dec 04, 2023 | 176.00 | 185.00 | 176.00 | 177.00 | 177.00 | 100,894 |
| *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.