Multi Retail Group Ltd (MRG.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:03PM IDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 455.30 | 477.40 | 459.00 | 468.00 | 468.00 | 8,078 |
| May 21, 2024 | 447.80 | 457.90 | 455.30 | 455.30 | 455.30 | 8,937 |
| May 20, 2024 | 443.30 | 465.00 | 444.00 | 447.80 | 447.80 | 2,743 |
| May 19, 2024 | 433.30 | 433.30 | 433.30 | 433.30 | 433.30 | - |
| May 16, 2024 | 427.80 | 448.00 | 426.50 | 433.30 | 433.30 | 3,098 |
| May 15, 2024 | 418.50 | 430.80 | 425.00 | 427.80 | 427.80 | 1,487 |
| May 12, 2024 | 418.40 | 421.20 | 417.00 | 418.50 | 418.50 | 68,984 |
| May 09, 2024 | 429.40 | 449.00 | 400.20 | 418.40 | 418.40 | 97,281 |
| May 08, 2024 | 423.20 | 433.60 | 420.00 | 429.40 | 429.40 | 7,745 |
| May 07, 2024 | 413.80 | 423.90 | 422.90 | 423.20 | 423.20 | 3,102 |
| May 06, 2024 | 396.00 | 429.00 | 390.00 | 413.80 | 413.80 | 74,849 |
| May 05, 2024 | 390.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1,168 |
| May 02, 2024 | 396.40 | 396.40 | 381.20 | 390.00 | 390.00 | 56,041 |
| May 01, 2024 | 384.10 | 400.00 | 381.60 | 396.40 | 396.40 | 16,638 |
| Apr 30, 2024 | 382.70 | 408.10 | 373.60 | 384.10 | 384.10 | 93,008 |
| Apr 25, 2024 | 380.00 | 389.70 | 376.00 | 382.70 | 382.70 | 15,514 |
| Apr 24, 2024 | 379.20 | 385.00 | 378.30 | 380.00 | 380.00 | 19,681 |
| Apr 21, 2024 | 372.60 | 383.20 | 363.70 | 379.20 | 379.20 | 118,558 |
| Apr 18, 2024 | 367.30 | 379.80 | 365.00 | 372.60 | 372.60 | 66,457 |
| Apr 17, 2024 | 368.50 | 375.90 | 350.90 | 367.30 | 367.30 | 6,616 |
| Apr 16, 2024 | 364.70 | 382.90 | 356.30 | 368.50 | 368.50 | 99,151 |
| Apr 15, 2024 | 335.10 | 375.10 | 337.10 | 364.70 | 364.70 | 128,698 |
| Apr 14, 2024 | 321.00 | 341.10 | 320.00 | 335.10 | 335.10 | 56,053 |
| Apr 11, 2024 | 305.90 | 363.90 | 299.40 | 332.00 | 332.00 | 136,527 |
| Apr 10, 2024 | 228.30 | 325.00 | 228.30 | 298.60 | 298.60 | 248,634 |
| Apr 09, 2024 | 224.00 | 233.90 | 221.00 | 222.90 | 222.90 | 296,036 |
| Apr 08, 2024 | 224.00 | 230.00 | 221.00 | 224.00 | 224.00 | 959,271 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 230.30 | 230.20 | 223.10 | 224.80 | 224.80 | 16,402 |
| Apr 03, 2024 | 229.80 | 230.40 | 230.10 | 230.30 | 230.30 | 4,412 |
| Apr 02, 2024 | 233.40 | 234.00 | 228.00 | 229.80 | 229.80 | 153,247 |
| Apr 01, 2024 | 237.00 | 237.00 | 230.00 | 233.40 | 233.40 | 145,649 |
| Mar 31, 2024 | 231.60 | 236.50 | 230.00 | 232.00 | 232.00 | 28,651 |
| Mar 28, 2024 | 252.40 | 246.00 | 231.10 | 231.60 | 231.60 | 58,804 |
| Mar 27, 2024 | 261.10 | 258.00 | 251.90 | 252.40 | 252.40 | 116,840 |
| Mar 26, 2024 | 267.30 | 267.20 | 260.00 | 261.10 | 261.10 | 38,188 |
| Mar 25, 2024 | 274.10 | 271.00 | 264.00 | 267.30 | 267.30 | 17,045 |
| Mar 21, 2024 | 277.00 | 278.60 | 270.10 | 274.10 | 274.10 | 5,945 |
| Mar 20, 2024 | 284.90 | 280.20 | 275.00 | 277.00 | 277.00 | 20,543 |
| Mar 19, 2024 | 291.90 | 285.10 | 283.70 | 284.90 | 284.90 | 10,358 |
| Mar 18, 2024 | 292.40 | 291.90 | 291.80 | 291.90 | 291.90 | 2,177 |
| Mar 17, 2024 | 295.00 | 296.20 | 292.00 | 292.40 | 292.40 | 4,915 |
| Mar 14, 2024 | 295.50 | 296.00 | 290.00 | 295.00 | 295.00 | 236 |
| Mar 13, 2024 | 292.30 | 296.30 | 296.30 | 295.50 | 295.50 | 528 |
| Mar 12, 2024 | 296.00 | 296.30 | 281.00 | 292.30 | 292.30 | 3,370 |
| Mar 11, 2024 | 294.10 | 296.00 | 295.80 | 296.00 | 296.00 | 14,578 |
| Mar 10, 2024 | 300.00 | 303.00 | 291.00 | 294.10 | 294.10 | 4,836 |
| Mar 07, 2024 | 300.00 | 300.00 | 299.90 | 300.00 | 300.00 | 190 |
| Mar 06, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| Mar 05, 2024 | 305.00 | 305.00 | 297.50 | 299.00 | 299.00 | 6,797 |
| Mar 04, 2024 | 304.80 | 305.00 | 305.00 | 305.00 | 305.00 | 4,527 |
| Mar 03, 2024 | 303.90 | 305.00 | 297.00 | 304.80 | 304.80 | 8,938 |
| Feb 29, 2024 | 302.70 | 305.00 | 302.50 | 303.90 | 303.90 | 28,037 |
| Feb 28, 2024 | 301.90 | 305.00 | 301.90 | 302.70 | 302.70 | 6,303 |
| Feb 26, 2024 | 302.00 | 302.00 | 301.90 | 301.90 | 301.90 | 3,654 |
| Feb 25, 2024 | 304.50 | 304.50 | 299.90 | 302.00 | 302.00 | 4,324 |
| Feb 22, 2024 | 307.10 | 310.00 | 294.50 | 304.50 | 304.50 | 12,677 |
| Feb 21, 2024 | 306.30 | 309.60 | 306.30 | 307.10 | 307.10 | 2,028 |
| Feb 20, 2024 | 306.30 | 306.40 | 306.30 | 306.30 | 306.30 | 2,062 |
| Feb 19, 2024 | 306.30 | 309.00 | 300.10 | 306.30 | 306.30 | 17,912 |
| Feb 18, 2024 | 316.60 | 316.20 | 302.00 | 306.30 | 306.30 | 11,105 |
| Feb 15, 2024 | 316.30 | 316.60 | 316.50 | 316.60 | 316.60 | 15,187 |
| Feb 14, 2024 | 321.40 | 321.40 | 313.60 | 316.30 | 316.30 | 4,764 |
| Feb 13, 2024 | 321.00 | 328.00 | 315.10 | 321.40 | 321.40 | 4,345 |
| Feb 12, 2024 | 324.70 | 321.00 | 321.00 | 321.00 | 321.00 | 4,207 |
| Feb 11, 2024 | 323.60 | 325.00 | 322.00 | 324.70 | 324.70 | 4,434 |
| Feb 08, 2024 | 324.00 | 329.90 | 321.00 | 323.60 | 323.60 | 3,209 |
| Feb 07, 2024 | 320.00 | 324.00 | 323.90 | 324.00 | 324.00 | 1,758 |
| Feb 06, 2024 | 316.20 | 321.40 | 316.20 | 320.00 | 320.00 | 12,143 |
| Feb 05, 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 73 |
| Feb 04, 2024 | 314.00 | 319.40 | 314.00 | 316.20 | 316.20 | 1,254 |
| Feb 01, 2024 | 311.50 | 319.60 | 312.00 | 314.00 | 314.00 | 1,496 |
| Jan 31, 2024 | 321.20 | 322.00 | 307.40 | 311.50 | 311.50 | 11,069 |
| Jan 30, 2024 | 323.10 | 329.50 | 314.00 | 321.20 | 321.20 | 4,105 |
| Jan 29, 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | 236 |
| Jan 28, 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | 12 |
| Jan 25, 2024 | 321.10 | 328.90 | 315.50 | 323.10 | 323.10 | 13,890 |
| Jan 24, 2024 | 311.20 | 325.80 | 318.10 | 321.10 | 321.10 | 3,104 |
| Jan 23, 2024 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | 1 |
| Jan 22, 2024 | 304.40 | 311.60 | 304.40 | 311.20 | 311.20 | 11,233 |
| Jan 21, 2024 | 303.20 | 305.10 | 299.80 | 304.40 | 304.40 | 7,894 |
| Jan 18, 2024 | 306.30 | 310.00 | 299.90 | 303.20 | 303.20 | 3,059 |
| Jan 17, 2024 | 308.20 | 319.00 | 294.40 | 306.30 | 306.30 | 9,878 |
| Jan 16, 2024 | 302.50 | 308.50 | 303.00 | 308.20 | 308.20 | 4,993 |
| Jan 15, 2024 | 296.10 | 316.00 | 292.70 | 302.50 | 302.50 | 5,799 |
| Jan 14, 2024 | 295.80 | 298.50 | 295.80 | 296.10 | 296.10 | 108 |
| Jan 11, 2024 | 289.00 | 300.00 | 292.70 | 295.80 | 295.80 | 5,551 |
| Jan 10, 2024 | 295.80 | 303.50 | 275.60 | 289.00 | 289.00 | 20,239 |
| Jan 09, 2024 | 313.70 | 313.70 | 287.00 | 295.80 | 295.80 | 20,594 |
| Jan 08, 2024 | 300.20 | 333.90 | 299.20 | 306.30 | 306.30 | 73,574 |
| Jan 07, 2024 | 258.00 | 310.00 | 264.30 | 300.20 | 300.20 | 110,067 |
| Jan 04, 2024 | 254.70 | 267.20 | 253.90 | 258.00 | 258.00 | 38,004 |
| Jan 03, 2024 | 239.70 | 254.40 | 239.70 | 248.60 | 248.60 | 11,134 |
| Jan 02, 2024 | 222.00 | 244.00 | 222.00 | 242.10 | 242.10 | 24,058 |
| Jan 01, 2024 | 206.50 | 224.40 | 209.00 | 216.70 | 216.70 | 16,649 |
| Dec 31, 2023 | 205.80 | 223.20 | 205.00 | 206.50 | 206.50 | 97,237 |
| Dec 28, 2023 | 212.80 | 212.80 | 204.00 | 205.80 | 205.80 | 131,483 |
| Dec 27, 2023 | 211.00 | 220.60 | 204.10 | 212.80 | 212.80 | 217,421 |
| Dec 26, 2023 | 207.90 | 215.00 | 202.70 | 211.00 | 211.00 | 9,481 |
| Dec 25, 2023 | 205.90 | 209.00 | 204.00 | 207.90 | 207.90 | 113,625 |
| *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.