MC Mining Limited (MCZ.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 04:11PM SAST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 165.00 | 180.00 | 160.00 | 180.00 | 180.00 | 70,765 |
| 25 Apr 2024 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 160,562 |
| 24 Apr 2024 | 171.00 | 185.00 | 165.00 | 170.00 | 170.00 | 279,238 |
| 23 Apr 2024 | 180.00 | 190.00 | 166.00 | 190.00 | 190.00 | 6,143 |
| 22 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,238 |
| 19 Apr 2024 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 98,381 |
| 18 Apr 2024 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 11,877 |
| 17 Apr 2024 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 8,873 |
| 16 Apr 2024 | 188.00 | 192.00 | 187.00 | 192.00 | 192.00 | 307,913 |
| 15 Apr 2024 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | 50,013 |
| 12 Apr 2024 | 188.00 | 192.00 | 186.00 | 192.00 | 192.00 | 174,938 |
| 11 Apr 2024 | 188.00 | 192.00 | 185.00 | 192.00 | 192.00 | 111,569 |
| 10 Apr 2024 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | 414,013 |
| 09 Apr 2024 | 188.00 | 195.00 | 180.00 | 192.00 | 192.00 | 688,520 |
| 08 Apr 2024 | 190.00 | 200.00 | 188.00 | 200.00 | 200.00 | 33,126 |
| 05 Apr 2024 | 191.00 | 194.00 | 165.00 | 190.00 | 190.00 | 57,695 |
| 04 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 9,605 |
| 03 Apr 2024 | 170.00 | 184.00 | 170.00 | 184.00 | 184.00 | 22,534 |
| 02 Apr 2024 | 164.00 | 185.00 | 164.00 | 185.00 | 185.00 | 14,740 |
| 28 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 567 |
| 27 Mar 2024 | 195.00 | 195.00 | 180.00 | 194.00 | 194.00 | 43,360 |
| 26 Mar 2024 | 175.00 | 193.00 | 175.00 | 193.00 | 193.00 | 16,758 |
| 25 Mar 2024 | 180.00 | 195.00 | 170.00 | 185.00 | 185.00 | 56,186 |
| 22 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 20 Mar 2024 | 200.00 | 200.00 | 182.00 | 199.00 | 199.00 | 18,084 |
| 19 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 18 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 15 Mar 2024 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 599,372 |
| 14 Mar 2024 | 173.00 | 190.00 | 173.00 | 190.00 | 190.00 | 6,260 |
| 13 Mar 2024 | 172.00 | 190.00 | 170.00 | 190.00 | 190.00 | 17,300 |
| 12 Mar 2024 | 195.00 | 190.00 | 175.00 | 190.00 | 190.00 | 563,836 |
| 11 Mar 2024 | 196.00 | 210.00 | 195.00 | 210.00 | 210.00 | 134,471 |
| 08 Mar 2024 | 179.00 | 195.00 | 179.00 | 195.00 | 195.00 | 245,253 |
| 07 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 06 Mar 2024 | 167.00 | 181.00 | 166.00 | 181.00 | 181.00 | 95,670 |
| 05 Mar 2024 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 114,613 |
| 04 Mar 2024 | 182.00 | 182.00 | 170.00 | 180.00 | 180.00 | 9,492 |
| 01 Mar 2024 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 507,021 |
| 29 Feb 2024 | 184.00 | 184.00 | 162.00 | 162.00 | 162.00 | 488,869 |
| 28 Feb 2024 | 165.00 | 190.00 | 161.00 | 190.00 | 190.00 | 84,293 |
| 27 Feb 2024 | 162.00 | 188.00 | 162.00 | 184.00 | 184.00 | 4,226 |
| 26 Feb 2024 | 190.00 | 190.00 | 160.00 | 185.00 | 185.00 | 333,339 |
| 23 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 22 Feb 2024 | 179.00 | 179.00 | 170.00 | 174.00 | 174.00 | 10,956 |
| 21 Feb 2024 | 170.00 | 180.00 | 170.00 | 174.00 | 174.00 | 46,843 |
| 20 Feb 2024 | 166.00 | 179.00 | 165.00 | 179.00 | 179.00 | 150,605 |
| 19 Feb 2024 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 750 |
| 16 Feb 2024 | 170.00 | 174.00 | 168.00 | 174.00 | 174.00 | 20,095 |
| 15 Feb 2024 | 174.00 | 175.00 | 168.00 | 174.00 | 174.00 | 32,611 |
| 14 Feb 2024 | 164.00 | 175.00 | 160.00 | 165.00 | 165.00 | 107,455 |
| 13 Feb 2024 | 167.00 | 170.00 | 161.00 | 165.00 | 165.00 | 226,637 |
| 12 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 09 Feb 2024 | 165.00 | 172.00 | 161.00 | 170.00 | 170.00 | 306,616 |
| 08 Feb 2024 | 169.00 | 173.00 | 165.00 | 168.00 | 168.00 | 60,878 |
| 07 Feb 2024 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 51,039 |
| 06 Feb 2024 | 179.00 | 179.00 | 168.00 | 176.00 | 176.00 | 18,500 |
| 05 Feb 2024 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 14,662 |
| 02 Feb 2024 | 150.00 | 189.00 | 150.00 | 180.00 | 180.00 | 233,235 |
| 01 Feb 2024 | 151.00 | 157.00 | 145.00 | 150.00 | 150.00 | 75,823 |
| 31 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 30 Jan 2024 | 164.00 | 164.00 | 155.00 | 160.00 | 160.00 | 33,556 |
| 29 Jan 2024 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 310,500 |
| 26 Jan 2024 | 155.00 | 168.00 | 150.00 | 164.00 | 164.00 | 294,745 |
| 25 Jan 2024 | 164.00 | 165.00 | 156.00 | 164.00 | 164.00 | 26,920 |
| 24 Jan 2024 | 175.00 | 169.00 | 155.00 | 164.00 | 164.00 | 103,513 |
| 23 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 22 Jan 2024 | 177.00 | 180.00 | 157.00 | 180.00 | 180.00 | 30,100 |
| 19 Jan 2024 | 179.00 | 179.00 | 167.00 | 177.00 | 177.00 | 489,368 |
| 18 Jan 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 17 Jan 2024 | 172.00 | 180.00 | 172.00 | 177.00 | 177.00 | 96,903 |
| 16 Jan 2024 | 178.00 | 184.00 | 171.00 | 180.00 | 180.00 | 126,744 |
| 15 Jan 2024 | 175.00 | 186.00 | 171.00 | 179.00 | 179.00 | 221,516 |
| 12 Jan 2024 | 175.00 | 185.00 | 170.00 | 171.00 | 171.00 | 99,243 |
| 11 Jan 2024 | 157.00 | 178.00 | 157.00 | 178.00 | 178.00 | 3,651 |
| 10 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 09 Jan 2024 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | 9,279 |
| 08 Jan 2024 | 161.00 | 180.00 | 161.00 | 180.00 | 180.00 | 800 |
| 05 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 500 |
| 04 Jan 2024 | 170.00 | 188.00 | 155.00 | 176.00 | 176.00 | 99,672 |
| 03 Jan 2024 | 178.00 | 185.00 | 178.00 | 178.00 | 178.00 | 59,108 |
| 02 Jan 2024 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 7,713 |
| 29 Dec 2023 | 180.00 | 177.00 | 164.00 | 180.00 | 180.00 | 109,139 |
| 28 Dec 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 27 Dec 2023 | 185.00 | 189.00 | 170.00 | 186.00 | 186.00 | 111,428 |
| 22 Dec 2023 | 171.00 | 185.00 | 171.00 | 184.00 | 184.00 | 43,700 |
| 21 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 20 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 19 Dec 2023 | 166.00 | 195.00 | 166.00 | 190.00 | 190.00 | 129,523 |
| 18 Dec 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 5,000 |
| 14 Dec 2023 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 42,500 |
| 13 Dec 2023 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 28,053 |
| 12 Dec 2023 | 165.00 | 171.00 | 160.00 | 171.00 | 171.00 | 43,342 |
| 11 Dec 2023 | 166.00 | 174.00 | 165.00 | 170.00 | 170.00 | 32,760 |
| 08 Dec 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 07 Dec 2023 | 175.00 | 186.00 | 175.00 | 186.00 | 186.00 | 10,097 |
| 06 Dec 2023 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 7,165 |
| 05 Dec 2023 | 177.00 | 178.00 | 166.00 | 167.00 | 167.00 | 114,174 |
| 04 Dec 2023 | 176.00 | 185.00 | 176.00 | 177.00 | 177.00 | 100,894 |
| 01 Dec 2023 | 180.00 | 195.00 | 178.00 | 190.00 | 190.00 | 118,510 |
| 30 Nov 2023 | 213.00 | 205.00 | 180.00 | 199.00 | 199.00 | 99,161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.