MGAMMorgan Crucible Co Plc04/23/2018
LAST:

 347.0
CHANGE:
 4.40
OPEN:
342.4
HIGH:
348.8
ASK:
0.0
VOLUME:
618,406
CHANGE(%):
1.28
PREV:
342.6
LOW:
342.0
BID:
311.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/18342.4348.8342.0347.0618,4060
04/20/18340.8344.6339.8342.6527,7310
04/19/18333.4339.8333.4338.4310,0930
04/18/18328.8333.2325.2332.0436,0270
04/17/18327.8327.8324.4324.6302,7710
04/16/18321.8327.2321.8325.4362,3120
04/13/18320.8327.4320.8324.4389,6500
04/12/18322.2329.0322.2328.0338,2490
04/11/18323.6331.4323.6325.4574,9190
04/10/18320.0327.4320.0326.0353,2340
FUNDAMENTALS
Sector:
Industry:
52wk range:277.20 - 366.80
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,129-180.25
DJI24,449-140.06
SP5002,67000.01
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,324-211.58
BDI1,200494.26
HSI28,5943491.23