Mitie Group plc (MITFY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:02PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.84 | 5.84 | 5.70 | 5.72 | 5.72 | 3,150 |
| May 02, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 900 |
| May 01, 2024 | 5.82 | 5.82 | 5.51 | 5.65 | 5.65 | 1,300 |
| Apr 30, 2024 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | 600 |
| Apr 29, 2024 | 5.71 | 5.76 | 5.71 | 5.76 | 5.76 | 6,700 |
| Apr 26, 2024 | 5.70 | 5.72 | 5.59 | 5.59 | 5.59 | 3,000 |
| Apr 25, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 24, 2024 | 5.93 | 5.93 | 5.76 | 5.78 | 5.78 | 5,100 |
| Apr 23, 2024 | 5.93 | 5.96 | 5.78 | 5.85 | 5.85 | 6,600 |
| Apr 22, 2024 | 5.72 | 5.76 | 5.66 | 5.76 | 5.76 | 9,100 |
| Apr 19, 2024 | 5.77 | 5.77 | 5.65 | 5.71 | 5.71 | 6,800 |
| Apr 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 300 |
| Apr 17, 2024 | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | 12,200 |
| Apr 16, 2024 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | 23,400 |
| Apr 15, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1,300 |
| Apr 12, 2024 | 5.53 | 5.53 | 5.46 | 5.46 | 5.46 | 400 |
| Apr 11, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Apr 10, 2024 | 5.62 | 5.64 | 5.51 | 5.54 | 5.54 | 86,200 |
| Apr 09, 2024 | 5.62 | 5.83 | 5.62 | 5.83 | 5.83 | 56,900 |
| Apr 08, 2024 | 5.66 | 5.73 | 5.66 | 5.73 | 5.73 | 1,700 |
| Apr 05, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| Apr 04, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6,100 |
| Apr 03, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1,800 |
| Apr 02, 2024 | 5.29 | 5.30 | 5.16 | 5.29 | 5.29 | 107,800 |
| Apr 01, 2024 | 5.34 | 5.34 | 5.08 | 5.09 | 5.09 | 2,900 |
| Mar 28, 2024 | 5.29 | 5.31 | 5.19 | 5.24 | 5.24 | 1,900 |
| Mar 27, 2024 | 5.31 | 5.32 | 5.26 | 5.29 | 5.29 | 2,900 |
| Mar 26, 2024 | 5.28 | 5.28 | 5.22 | 5.24 | 5.24 | 2,300 |
| Mar 25, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 500 |
| Mar 22, 2024 | 5.28 | 5.29 | 5.19 | 5.23 | 5.23 | 14,200 |
| Mar 21, 2024 | 5.37 | 5.42 | 5.27 | 5.34 | 5.34 | 7,700 |
| Mar 20, 2024 | 5.37 | 5.40 | 5.32 | 5.32 | 5.32 | 1,700 |
| Mar 19, 2024 | 5.32 | 5.40 | 5.25 | 5.25 | 5.25 | 7,900 |
| Mar 18, 2024 | 5.32 | 5.35 | 5.25 | 5.26 | 5.26 | 14,900 |
| Mar 15, 2024 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | 14,800 |
| Mar 14, 2024 | 5.47 | 5.47 | 5.32 | 5.37 | 5.37 | 4,400 |
| Mar 13, 2024 | 5.47 | 5.51 | 5.36 | 5.45 | 5.45 | 11,500 |
| Mar 12, 2024 | 5.39 | 5.43 | 5.33 | 5.33 | 5.33 | 3,600 |
| Mar 11, 2024 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 400 |
| Mar 08, 2024 | 5.46 | 5.50 | 5.45 | 5.45 | 5.45 | 2,400 |
| Mar 07, 2024 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | 7,700 |
| Mar 06, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Mar 05, 2024 | 5.41 | 5.41 | 5.33 | 5.41 | 5.41 | 700 |
| Mar 04, 2024 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 700 |
| Mar 01, 2024 | 5.49 | 5.49 | 5.39 | 5.39 | 5.39 | 1,900 |
| Feb 29, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,300 |
| Feb 28, 2024 | 5.39 | 5.40 | 5.30 | 5.40 | 5.40 | 4,600 |
| Feb 27, 2024 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 4,400 |
| Feb 26, 2024 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 4,400 |
| Feb 23, 2024 | 5.39 | 5.46 | 5.20 | 5.46 | 5.46 | 5,900 |
| Feb 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,500 |
| Feb 21, 2024 | 5.33 | 5.49 | 5.33 | 5.49 | 5.49 | 2,500 |
| Feb 20, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 400 |
| Feb 16, 2024 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 1,800 |
| Feb 15, 2024 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 1,800 |
| Feb 14, 2024 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 3,500 |
| Feb 13, 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 2,300 |
| Feb 12, 2024 | 5.25 | 5.36 | 5.25 | 5.36 | 5.36 | 31,400 |
| Feb 09, 2024 | 5.29 | 5.36 | 5.25 | 5.27 | 5.27 | 9,000 |
| Feb 08, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 600 |
| Feb 07, 2024 | 5.17 | 5.21 | 5.04 | 5.04 | 5.04 | 26,100 |
| Feb 06, 2024 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 6,800 |
| Feb 05, 2024 | 5.13 | 5.18 | 5.01 | 5.14 | 5.14 | 4,300 |
| Feb 02, 2024 | 5.31 | 5.31 | 5.19 | 5.19 | 5.19 | 1,700 |
| Feb 01, 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 400 |
| Jan 31, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,300 |
| Jan 30, 2024 | 5.31 | 5.33 | 5.14 | 5.30 | 5.30 | 3,300 |
| Jan 29, 2024 | 5.40 | 5.40 | 5.22 | 5.40 | 5.40 | 1,700 |
| Jan 26, 2024 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 2,500 |
| Jan 25, 2024 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 1,100 |
| Jan 24, 2024 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | 400 |
| Jan 23, 2024 | 5.19 | 5.29 | 5.07 | 5.29 | 5.29 | 2,100 |
| Jan 22, 2024 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 900 |
| Jan 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 18, 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 400 |
| Jan 17, 2024 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 4,000 |
| Jan 16, 2024 | 5.03 | 5.17 | 5.03 | 5.03 | 5.03 | 1,700 |
| Jan 12, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 300 |
| Jan 11, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 700 |
| Jan 10, 2024 | 5.09 | 5.14 | 5.03 | 5.14 | 5.14 | 2,800 |
| Jan 09, 2024 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | 2,200 |
| Jan 08, 2024 | 5.05 | 5.20 | 5.02 | 5.17 | 5.17 | 5,000 |
| Jan 05, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 400 |
| Jan 04, 2024 | 5.10 | 5.17 | 5.07 | 5.07 | 5.07 | 1,800 |
| Jan 03, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1,400 |
| Jan 02, 2024 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | 3,800 |
| Dec 29, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 200 |
| Dec 28, 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 800 |
| Dec 27, 2023 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 800 |
| Dec 26, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 400 |
| Dec 22, 2023 | 5.25 | 5.25 | 5.04 | 5.15 | 5.15 | 2,100 |
| Dec 21, 2023 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 1,000 |
| Dec 20, 2023 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 2,100 |
| Dec 19, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 100 |
| Dec 18, 2023 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 400 |
| Dec 15, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 900 |
| Dec 14, 2023 | 5.13 | 5.18 | 5.13 | 5.15 | 5.15 | 2,800 |
| Dec 14, 2023 | 0.051 Dividend | |||||
| Dec 13, 2023 | 5.19 | 5.28 | 5.15 | 5.18 | 5.13 | 2,700 |
| Dec 12, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | 600 |
| *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.