New Zealand markets closed

MOEX Russia Index (IMOEX.ME)

MCX - MCX Real-time price. Currency in RUB
Add to watchlist
3,409.760.00 (0.00%)
As of 7:11PM MSK. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20213,412.163,429.203,391.773,409.763,409.76-
24 Feb 20213,426.073,433.093,385.013,385.483,385.48-
22 Feb 20213,447.573,456.263,415.373,433.933,433.93-
19 Feb 20213,398.403,460.853,380.893,457.683,457.68-
18 Feb 20213,451.693,461.153,395.983,400.173,400.17-
17 Feb 20213,491.813,505.193,431.833,436.803,436.80-
16 Feb 20213,502.043,510.773,475.583,495.263,495.26-
15 Feb 2021------
12 Feb 20213,403.073,427.083,343.823,427.083,427.08-
11 Feb 20213,405.333,416.403,390.223,414.323,414.32-
10 Feb 20213,437.763,447.053,393.983,399.663,399.66-
09 Feb 20213,461.153,466.513,424.393,426.863,426.86-
08 Feb 20213,412.973,448.793,412.973,445.903,445.90-
05 Feb 20213,396.973,406.223,368.583,392.733,392.73-
04 Feb 20213,356.233,384.483,351.943,372.003,372.00-
03 Feb 20213,351.993,376.833,332.503,343.463,343.46-
02 Feb 20213,324.243,366.133,321.703,360.253,360.25-
01 Feb 20213,287.963,305.913,268.523,291.143,291.14-
29 Jan 20213,335.133,337.013,272.533,277.083,277.08-
28 Jan 20213,319.163,359.103,307.423,342.013,342.01-
27 Jan 20213,398.383,408.643,333.043,343.623,343.62-
26 Jan 20213,384.993,408.133,374.103,390.763,390.76-
25 Jan 20213,399.283,425.783,385.743,397.483,397.48-
22 Jan 20213,404.363,404.363,362.013,382.923,382.92-
21 Jan 20213,481.743,489.073,407.223,422.673,422.67-
20 Jan 20213,453.543,482.033,447.813,466.803,466.80-
19 Jan 20213,479.533,491.933,439.643,443.233,443.23-
18 Jan 20213,440.563,475.183,426.113,471.923,471.92-
15 Jan 20213,486.023,509.243,448.543,450.953,450.95-
14 Jan 20213,461.833,507.713,439.013,490.853,490.85-
13 Jan 20213,487.923,504.563,448.943,470.263,470.26-
12 Jan 20213,494.603,520.663,451.873,471.653,471.65-
11 Jan 20213,455.673,516.903,436.663,482.483,482.48-
08 Jan 20213,390.233,474.663,390.233,454.823,454.82-
06 Jan 20213,373.373,380.633,344.433,371.033,371.03-
05 Jan 20213,327.943,365.323,301.883,359.153,359.15-
04 Jan 20213,306.123,350.813,304.173,350.513,350.51-
30 Dec 20203,276.043,294.623,267.393,289.023,289.02-
29 Dec 20203,269.713,282.233,264.333,274.673,274.67-
28 Dec 20203,249.413,267.613,249.413,258.953,258.95-
25 Dec 2020------
24 Dec 20203,253.733,264.603,230.623,236.883,236.88-
23 Dec 20203,224.023,255.403,218.193,252.103,252.10-
22 Dec 20203,179.693,249.193,175.513,236.463,236.46-
21 Dec 20203,246.903,246.903,170.033,186.383,186.38-
18 Dec 20203,281.593,283.323,245.253,273.753,273.75-
17 Dec 20203,277.673,318.393,274.453,282.673,282.67-
16 Dec 20203,259.893,275.683,242.703,269.953,269.95-
15 Dec 20203,252.683,284.843,237.873,248.113,248.11-
14 Dec 20203,293.003,314.203,249.363,254.833,254.83-
11 Dec 20203,257.473,278.243,248.113,276.583,276.58-
10 Dec 20203,194.033,258.313,189.043,258.313,258.31-
09 Dec 20203,184.243,226.483,182.543,211.663,211.66-
08 Dec 20203,184.933,198.103,150.843,179.613,179.61-
07 Dec 20203,179.143,208.533,172.293,195.083,195.08-
04 Dec 20203,171.443,200.233,171.443,184.723,184.72-
03 Dec 20203,185.783,192.983,141.403,162.673,162.67-
02 Dec 20203,150.663,189.613,139.923,189.613,189.61-
01 Dec 20203,113.063,159.033,113.063,147.793,147.79-
30 Nov 20203,130.883,134.793,093.773,107.583,107.58-
27 Nov 20203,132.553,150.783,112.443,142.683,142.68-
26 Nov 20203,141.433,149.903,119.463,138.623,138.62-
25 Nov 20203,111.753,134.713,089.163,134.523,134.52-
24 Nov 20203,071.803,098.833,053.163,095.843,095.84-
23 Nov 20203,066.643,094.063,042.613,047.063,047.06-
20 Nov 20203,050.813,060.913,035.563,051.043,051.04-
19 Nov 20203,067.063,071.253,040.663,046.493,046.49-
18 Nov 20203,046.023,086.773,035.573,080.683,080.68-
17 Nov 20203,081.053,087.193,027.763,052.223,052.22-
16 Nov 20203,054.353,081.283,046.773,079.743,079.74-
13 Nov 20203,007.163,027.452,995.173,025.223,025.22-
12 Nov 20202,997.793,028.522,988.033,025.833,025.83-
11 Nov 20203,004.633,031.693,004.203,015.033,015.03-
10 Nov 20202,965.923,013.572,943.432,998.612,998.61-
09 Nov 20202,919.082,988.882,910.422,987.752,987.75-
06 Nov 20202,845.742,896.072,832.982,895.622,895.62-
05 Nov 20202,824.452,869.912,812.672,861.392,861.39-
03 Nov 20202,753.972,791.772,750.262,786.422,786.42-
02 Nov 20202,681.192,743.982,658.492,737.542,737.54-
30 Oct 20202,698.942,706.342,664.442,690.592,690.59-
29 Oct 20202,704.502,728.972,682.682,709.042,709.04-
28 Oct 20202,758.842,758.842,680.832,693.462,693.46-
27 Oct 20202,784.132,790.192,758.002,763.032,763.03-
26 Oct 20202,812.482,819.052,785.592,785.592,785.59-
23 Oct 20202,807.302,826.532,799.632,816.702,816.70-
22 Oct 20202,784.182,814.122,783.372,803.172,803.17-
21 Oct 20202,811.872,816.902,782.362,786.232,786.23-
20 Oct 20202,785.992,817.732,774.162,803.062,803.06-
19 Oct 20202,797.652,809.422,787.502,794.272,794.27-
16 Oct 20202,819.042,819.042,785.852,799.542,799.54-
15 Oct 20202,849.242,850.112,803.902,817.292,817.29-
14 Oct 20202,829.882,857.472,824.122,856.082,856.08-
13 Oct 20202,846.042,859.522,822.972,829.232,829.23-
12 Oct 20202,834.332,862.362,827.522,846.142,846.14-
09 Oct 20202,842.592,842.592,811.052,834.092,834.09-
08 Oct 20202,850.652,859.872,837.052,846.392,846.39-
07 Oct 20202,883.582,888.202,838.452,842.582,842.58-
06 Oct 20202,885.382,906.652,883.692,892.992,892.99-
05 Oct 20202,860.532,882.942,845.632,881.982,881.98-
02 Oct 20202,840.722,859.012,824.692,852.422,852.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...