Mcphy Energy (MCPHY)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.42914979757 | 2.47 | 2.52 | 2.315 | 73359 | 2.40910634 | DE |
| 4 | -0.52 | -17.747440273 | 2.93 | 3.265 | 2.315 | 95646 | 2.81960458 | DE |
| 12 | 0.47 | 24.2268041237 | 1.94 | 3.5 | 1.81 | 151996 | 2.51615744 | DE |
| 26 | -0.87 | -26.5243902439 | 3.28 | 3.52 | 1.552 | 125891 | 2.40962379 | DE |
| 52 | -7.09 | -74.6315789474 | 9.5 | 9.505 | 1.552 | 107527 | 3.68699606 | DE |
| 156 | -17.37 | -87.8159757331 | 19.78 | 24.32 | 1.552 | 126955 | 12.65054401 | DE |
| 260 | -2.49 | -50.8163265306 | 4.9 | 41.7 | 1.552 | 151461 | 16.89746167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 2.41 | -0.06 | -2.43 | 2.5 | 2.5 | 2.41 | 29144 |
| 1718901000 | 2.47 | 0.03 | 1.23 | 2.44 | 2.49 | 2.41 | 39223 |
| 1718814600 | 2.44 | -0.03 | -1.21 | 2.49 | 2.52 | 2.44 | 43750 |
| 1718728200 | 2.47 | 0.08 | 3.35 | 2.4 | 2.5 | 2.4 | 49387 |
| 1718641800 | 2.39 | 0.02 | 0.63 | 2.4 | 2.52 | 2.325 | 83220 |
| 1718382600 | 2.375 | -0.12 | -4.62 | 2.47 | 2.5 | 2.315 | 151214 |
| 1718296200 | 2.49 | -0.18 | -6.57 | 2.6 | 2.665 | 2.45 | 113180 |
| 1718209800 | 2.665 | -0.02 | -0.56 | 2.675 | 2.71 | 2.58 | 66826 |
| 1718123400 | 2.68 | -0.08 | -2.72 | 2.6 | 2.73 | 2.6 | 64182 |
| 1718037000 | 2.755 | 0 | 0.00 | 2.755 | 2.755 | 2.755 | 0 |
| 1717777800 | 2.755 | -0.03 | -0.90 | 2.7799999 | 2.85 | 2.755 | 49220 |
| 1717691400 | 2.7799999 | 0.02 | 0.91 | 2.765 | 2.96 | 2.7599999 | 98077 |
| 1717605000 | 2.755 | -0.21 | -6.93 | 2.95 | 3.05 | 2.705 | 145707 |
| 1717518600 | 2.96 | -0.07 | -2.31 | 3.0299999 | 3.065 | 2.96 | 44046 |
| 1717432200 | 3.0299999 | 0.02 | 0.66 | 3.09 | 3.16 | 2.97 | 103908 |
| 1717173000 | 3.0099999 | -0.14 | -4.44 | 3.14 | 3.22 | 3.0099999 | 183879 |
| 1717086600 | 3.15 | -0.02 | -0.47 | 3.16 | 3.265 | 3.05 | 109142 |
| 1717000200 | 3.165 | -0.02 | -0.63 | 3.175 | 3.2 | 3.06 | 98370 |
| 1716913800 | 3.185 | 0.15 | 4.77 | 3.035 | 3.19 | 3.0299999 | 170082 |
| 1716827400 | 3.04 | 0.18 | 6.11 | 2.835 | 3.06 | 2.835 | 109420 |
| 1716568200 | 2.865 | -0.08 | -2.72 | 2.93 | 2.96 | 2.825 | 94445 |
| 1716481800 | 2.945 | 0.04 | 1.38 | 2.87 | 3.045 | 2.87 | 60801 |
| 1716395400 | 2.9049999 | -0.06 | -1.86 | 2.97 | 2.98 | 2.84 | 59865 |
| 1716309000 | 2.96 | 0.13 | 4.59 | 2.72 | 3.125 | 2.7 | 268772 |
| 1716222600 | 2.83 | -0.45 | -13.72 | 3.2 | 3.265 | 2.82 | 454386 |
| 1715963400 | 3.2799999 | 0.07 | 2.34 | 3.25 | 3.36 | 3.16 | 120130 |
| 1715877000 | 3.205 | -0.01 | -0.31 | 3.24 | 3.27 | 3.025 | 178465 |
| 1715790600 | 3.215 | 0.29 | 9.73 | 3.48 | 3.5 | 3.165 | 357429 |
| 1715704200 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1715617800 | 2.93 | 0.32 | 12.26 | 2.6349999 | 2.93 | 2.6349999 | 209585 |
| 1715358600 | 2.61 | -0.1 | -3.69 | 2.775 | 2.79 | 2.6 | 114384 |
| 1715272200 | 2.71 | -0.15 | -5.08 | 2.9 | 3.045 | 2.61 | 361596 |
| 1715185800 | 2.855 | 0.3 | 11.74 | 2.62 | 2.8849999 | 2.59 | 296259 |
| 1715099400 | 2.555 | -0.13 | -4.84 | 2.69 | 2.93 | 2.525 | 373087 |
| 1715013000 | 2.685 | 0.43 | 18.81 | 2.295 | 2.7 | 2.2799999 | 281987 |
| 1714753800 | 2.2599999 | 0.04 | 1.80 | 2.22 | 2.38 | 2.1549999 | 167296 |
| 1714667400 | 2.22 | 0.14 | 6.73 | 2.1 | 2.275 | 2.09 | 200752 |
| 1714494600 | 2.08 | 0 | 0.24 | 2.12 | 2.195 | 2.07 | 114670 |
| 1714408200 | 2.075 | 0.14 | 6.96 | 1.94 | 2.13 | 1.934 | 162743 |
| 1714149000 | 1.94 | 0.05 | 2.65 | 1.87 | 1.95 | 1.866 | 39846 |
| 1714062600 | 1.89 | -0.01 | -0.63 | 1.902 | 1.902 | 1.822 | 40985 |
| 1713976200 | 1.902 | -0.03 | -1.65 | 1.94 | 1.97 | 1.882 | 53867 |
| 1713889800 | 1.934 | 0.03 | 1.58 | 1.91 | 1.95 | 1.898 | 57665 |
| 1713803400 | 1.904 | 0.06 | 3.03 | 1.848 | 1.93 | 1.848 | 60249 |
| 1713544200 | 1.848 | -0.05 | -2.63 | 1.87 | 1.878 | 1.84 | 35313 |
| 1713457800 | 1.898 | 0.07 | 3.60 | 1.838 | 1.94 | 1.834 | 67028 |
| 1713371400 | 1.832 | -0.01 | -0.65 | 1.844 | 1.894 | 1.83 | 32182 |
| 1713285000 | 1.844 | -0.04 | -2.12 | 1.884 | 1.904 | 1.828 | 91067 |
| 1713198600 | 1.884 | -0.04 | -1.98 | 1.91 | 1.92 | 1.86 | 56811 |
| 1712939400 | 1.922 | 0.02 | 1.05 | 1.93 | 1.97 | 1.9 | 75723 |
| 1712853000 | 1.902 | -0.05 | -2.46 | 1.952 | 1.968 | 1.902 | 110082 |
| 1712766600 | 1.95 | -0.12 | -5.57 | 2.075 | 2.115 | 1.934 | 135580 |
| 1712680200 | 2.065 | 0.02 | 0.98 | 2.065 | 2.165 | 2.02 | 127802 |
| 1712593800 | 2.045 | 0.05 | 2.35 | 2 | 2.08 | 1.962 | 126045 |
| 1712334600 | 1.998 | -0.01 | -0.60 | 2.02 | 2.09 | 1.962 | 226091 |
| 1712248200 | 2.0099999 | -0.24 | -10.47 | 2.2799999 | 2.35 | 2.0099999 | 517838 |
| 1712161800 | 2.245 | 0.42 | 23.22 | 1.848 | 2.32 | 1.81 | 515043 |
| 1712075400 | 1.822 | -0.08 | -4.00 | 1.94 | 2.11 | 1.822 | 391071 |
| 1711647000 | 1.898 | 0.04 | 2.26 | 1.868 | 1.95 | 1.802 | 151720 |
| 1711560600 | 1.856 | 0.03 | 1.64 | 1.83 | 1.887 | 1.682 | 223352 |
| 1711474200 | 1.826 | 0.23 | 14.70 | 1.6 | 1.836 | 1.574 | 419730 |
| 1711387800 | 1.592 | -0.05 | -3.22 | 1.677 | 1.678 | 1.592 | 123782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
