Mpc Container Ships AS (PK) (MPZZF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.5 | 2 | 2.01 | 1.88 | 48738 | 1.95365554 | CS |
| 4 | -0.05 | -2.55102040816 | 1.96 | 2.2 | 1.83 | 27672 | 2.00740499 | CS |
| 12 | 0.395 | 26.0726072607 | 1.515 | 2.2 | 1.51 | 46449 | 1.83063587 | CS |
| 26 | 0.455 | 31.2714776632 | 1.455 | 2.2 | 1.03 | 66089 | 1.47905695 | CS |
| 52 | 0.03 | 1.59574468085 | 1.88 | 2.2 | 1.03 | 47245 | 1.46782244 | CS |
| 156 | -0.38 | -16.5938864629 | 2.29 | 3.7612 | 0.18 | 26658 | 1.59766916 | CS |
| 260 | -0.09214 | -4.60207577892 | 2.00214 | 3.7612 | 0.0003 | 27208 | 1.53896539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 1.95 | 0 | 0.00 | 1.96 | 2 | 1.95 | 58870 |
| 1721251320 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 750 |
| 1721164920 | 1.95 | 0.02 | 1.30 | 1.88 | 1.95 | 1.88 | 26960 |
| 1721078940 | 1.925 | -0.06 | -3.02 | 1.92 | 1.96 | 1.89 | 76800 |
| 1720819200 | 1.985 | -0.04 | -1.98 | 2 | 2.0099999 | 1.955 | 80309 |
| 1720733280 | 2.025 | -0.08 | -3.57 | 2 | 2.0379999 | 2 | 30985 |
| 1720646880 | 2.1 | 0.04 | 2.19 | 2.075 | 2.1 | 2.075 | 3000 |
| 1720560540 | 2.055 | 0.02 | 0.74 | 2.055 | 2.055 | 2.055 | 5000 |
| 1720473600 | 2.04 | -0.09 | -4.00 | 2.11 | 2.12 | 2.0299999 | 38186 |
| 1720214640 | 2.125 | -0.07 | -3.19 | 2.15 | 2.17 | 2.1 | 33757 |
| 1720041000 | 2.195 | 0.11 | 5.28 | 2.13 | 2.2 | 2.13 | 16900 |
| 1719955740 | 2.085 | 0.02 | 1.21 | 2.06 | 2.13 | 1.99 | 22682 |
| 1719868980 | 2.06 | -0.04 | -1.90 | 1.85 | 2.1 | 1.85 | 14960 |
| 1719610020 | 2.1 | -0.01 | -0.47 | 2.11 | 2.11 | 2.0259999 | 20394 |
| 1719523200 | 2.11 | 0.09 | 4.46 | 2.09 | 2.14 | 2.0299999 | 11700 |
| 1719437040 | 2.02 | 0.04 | 1.79 | 1.98 | 2.02 | 1.925 | 23104 |
| 1719350880 | 1.9845 | -0.01 | -0.28 | 1.83 | 1.99 | 1.83 | 18873 |
| 1719264540 | 1.99 | 0.06 | 3.11 | 1.98 | 1.99 | 1.94 | 24179 |
| 1719005220 | 1.93 | -0.15 | -7.21 | 1.96 | 1.96 | 1.904 | 18357 |
| 1718918640 | 2.08 | 0.08 | 4.00 | 2.0099999 | 2.1 | 1.99 | 64329 |
| 1718746140 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0099999 | 1.99 | 28830 |
| 1718659680 | 1.98 | 0.09 | 4.76 | 1.92 | 1.99 | 1.92 | 32037 |
| 1718400300 | 1.89 | -0.06 | -3.08 | 1.86 | 1.9 | 1.86 | 48696 |
| 1718314140 | 1.95 | -0.11 | -5.34 | 2.0099999 | 2.0099999 | 1.925 | 22623 |
| 1718227380 | 2.06 | 0.04 | 1.98 | 2.07 | 2.1 | 2.06 | 12874 |
| 1718141340 | 2.02 | -0.07 | -3.12 | 2 | 2.02 | 1.95 | 50120 |
| 1718054880 | 2.085 | 0 | 0.00 | 2.1 | 2.105 | 2.07 | 57647 |
| 1717795800 | 2.085 | -0.11 | -4.79 | 2.13 | 2.13 | 2.05 | 11640 |
| 1717709400 | 2.19 | 0.01 | 0.50 | 2.11 | 2.19 | 2.11 | 12700 |
| 1717622460 | 2.179 | 0.02 | 0.88 | 2.19 | 2.2 | 2.16 | 46796 |
| 1717536360 | 2.16 | 0.02 | 0.93 | 2.19 | 2.19 | 2.14 | 26979 |
| 1717450140 | 2.14 | 0.01 | 0.47 | 2.1699 | 2.1699 | 2.12 | 7865 |
| 1717190940 | 2.13 | 0.06 | 2.90 | 2.12 | 2.17 | 2.1 | 71257 |
| 1717104540 | 2.07 | -0.01 | -0.48 | 2.13 | 2.13 | 2.07 | 71358 |
| 1717018020 | 2.08 | 0.09 | 4.26 | 2.12 | 2.12 | 2.05 | 40067 |
| 1716931740 | 1.995 | 0.12 | 6.12 | 1.99 | 2.04 | 1.98 | 134857 |
| 1716585840 | 1.88 | 0.11 | 5.92 | 1.85 | 1.89 | 1.85 | 37956 |
| 1716499740 | 1.775 | -0.13 | -6.82 | 1.85 | 1.85 | 1.775 | 60273 |
| 1716412800 | 1.905 | -0.05 | -2.31 | 1.92 | 1.94 | 1.885 | 15960 |
| 1716326940 | 1.95 | 0.11 | 5.98 | 1.9 | 1.95 | 1.9 | 23386 |
| 1716240180 | 1.84 | 0.01 | 0.55 | 1.775 | 1.84 | 1.775 | 16514 |
| 1715981340 | 1.83 | -0.02 | -1.08 | 1.85 | 1.85 | 1.83 | 3889 |
| 1715894940 | 1.85 | 0.02 | 0.82 | 1.85 | 1.88 | 1.84 | 25529 |
| 1715808000 | 1.835 | 0.02 | 1.38 | 1.84 | 1.85 | 1.82 | 22622 |
| 1715722140 | 1.81 | 0.01 | 0.56 | 1.77 | 1.84 | 1.76 | 116898 |
| 1715635200 | 1.8 | 0.05 | 2.86 | 1.795 | 1.8 | 1.79 | 9087 |
| 1715376000 | 1.75 | 0.03 | 1.74 | 1.73 | 1.78 | 1.73 | 77812 |
| 1715289720 | 1.72 | 0.01 | 0.58 | 1.6301 | 1.72 | 1.6301 | 30960 |
| 1715203200 | 1.71 | 0.06 | 3.64 | 1.66 | 1.73 | 1.6299999 | 40883 |
| 1715117340 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.65 | 1.6399999 | 16500 |
| 1715030940 | 1.62 | 0.04 | 2.53 | 1.61 | 1.6299999 | 1.584 | 27034 |
| 1714771740 | 1.58 | -0.05 | -3.07 | 1.56 | 1.6 | 1.56 | 49325 |
| 1714685340 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.6299999 | 1.539 | 18400 |
| 1714598400 | 1.6 | 0.05 | 3.23 | 1.59 | 1.6105 | 1.59 | 5812 |
| 1714512600 | 1.55 | -0.06 | -3.73 | 1.62 | 1.62 | 1.53 | 564449 |
| 1714425720 | 1.61 | 0.08 | 4.89 | 1.6 | 1.62 | 1.6 | 78669 |
| 1714166580 | 1.535 | 0.05 | 3.72 | 1.5149999 | 1.58 | 1.51 | 139198 |
| 1714080300 | 1.48 | 0.05 | 3.50 | 1.45 | 1.48 | 1.45 | 22950 |
| 1713994020 | 1.43 | 0.17 | 13.49 | 1.41 | 1.45 | 1.4 | 483450 |
| 1713907740 | 1.26 | -0.01 | -0.79 | 1.29 | 1.29 | 1.23 | 208627 |
| 1713821340 | 1.27 | 0.07 | 5.83 | 1.25 | 1.27 | 1.25 | 2650 |
| 1713561900 | 1.2 | 0 | 0.00 | 1.23 | 1.23 | 1.2 | 15290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
