MGAMMorgan Crucible Co Plc01/19/2018
LAST:

 355.6
CHANGE:
 0.40
OPEN:
358.0
HIGH:
360.0
ASK:
0.0
VOLUME:
389,459
CHANGE(%):
0.11
PREV:
355.2
LOW:
354.4
BID:
349.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/18358.0360.0354.4355.6389,4590
01/18/18361.4361.7355.2355.2751,6820
01/17/18363.6366.0357.6359.21,387,8930
01/16/18356.8366.8356.8366.22,247,1360
01/15/18347.2357.2347.2357.21,163,6720
01/12/18345.2349.4345.0347.2217,4760
01/11/18346.4346.8343.6346.0123,1870
01/10/18346.4346.4340.6343.0380,6300
01/09/18342.4346.0342.4344.0502,9830
01/08/18349.0349.0343.4344.6365,8290
FUNDAMENTALS
Sector:
Industry:
52wk range:277.20 - 366.80
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23