MGAMMorgan Crucible Co Plc05/22/2017
LAST:

 299.7
CHANGE:
 0.10
OPEN:
303.8
HIGH:
303.8
ASK:
309.6
VOLUME:
470,509
CHANGE(%):
0.03
PREV:
299.6
LOW:
296.4
BID:
285.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/17303.8303.8296.4299.7470,5090
05/19/17293.5303.2293.5299.6479,0560
05/18/17299.3300.8291.7294.01,210,0890
05/17/17306.7307.6298.3300.4924,4630
05/16/17300.8308.8300.8306.2771,0620
05/15/17317.6317.6306.3307.01,316,8400
05/12/17310.5313.8305.9311.7385,7140
05/11/17311.1313.8310.6313.3416,5770
05/10/17307.3315.7307.3312.6485,2040
05/09/17314.7316.7313.9315.0461,2340
FUNDAMENTALS
Sector:
Industry:
52wk range:200.30 - 338.40
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
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,619-190.15
FTSE7,496260.34
NI22519,678880.45
CAC405,323-20.03
GLD1,26190.69
BDI1,200494.26
HSI25,3912160.86