Morgan Advanced Materials PLC (PK) (MCRUF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.406 | -11.5801483172 | 3.506 | 3.506 | 3.1 | 875 | 3.29665239 | CS |
| 26 | -0.8 | -20.5128205128 | 3.9 | 3.9 | 3.1 | 2217 | 3.44980602 | CS |
| 52 | -0.255 | -7.60059612519 | 3.355 | 4.145 | 3.1 | 4734 | 3.57142055 | CS |
| 156 | -1.04 | -25.1207729469 | 4.14 | 4.145 | 2.17 | 3512 | 3.41115564 | CS |
| 260 | -0.5115 | -14.1630901288 | 3.6115 | 5.48 | 2.17 | 3617 | 3.54241519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739917380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739571780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739485380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739398980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739312580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739226180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738966980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738880580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738794180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738707780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738621380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738362180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738275780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738189380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738102980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738016580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737757380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737670980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737584580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737498180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737152580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737066180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736979780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736893380 | 3.1 | -0.08 | -2.52 | 3.1 | 3.1 | 3.1 | 500 |
| 1736806920 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1736547720 | 3.18 | -0.07 | -2.09 | 3.18 | 3.18 | 3.18 | 201 |
| 1736374800 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1736288400 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1736202000 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1735942800 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1735856400 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1735683600 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1735597200 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1735338000 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1735251600 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1735078800 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1734992400 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1734733200 | 3.248 | -0.26 | -7.36 | 3.248 | 3.248 | 3.248 | 1800 |
| 1734646980 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1734560580 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1734474180 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1734387780 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1734128580 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1734042180 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1733955780 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1733869380 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1733782980 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1733523780 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1733437380 | 3.506 | 0 | 0.00 | 3.506 | 3.506 | 3.506 | 0 |
| 1733350980 | 3.506 | 0.25 | 7.59 | 3.506 | 3.506 | 3.506 | 1000 |
| 1733264700 | 3.2588 | 0 | 0.00 | 3.2588 | 3.2588 | 3.2588 | 0 |
| 1733178300 | 3.2588 | 0 | 0.00 | 3.2588 | 3.2588 | 3.2588 | 0 |
| 1732919100 | 3.2588 | 0 | 0.00 | 3.2588 | 3.2588 | 3.2588 | 0 |
| 1732746300 | 3.2588 | 0 | 0.00 | 3.2588 | 3.2588 | 3.2588 | 0 |
| 1732659900 | 3.2588 | 0 | 0.00 | 3.2588 | 3.2588 | 3.2588 | 0 |
| 1732573500 | 3.2588 | 0 | 0.00 | 3.2588 | 3.2588 | 3.2588 | 0 |
| 1732314300 | 3.2588 | 0 | 0.00 | 3.2588 | 3.2588 | 3.2588 | 0 |
| 1732227900 | 3.2588 | -0.04 | -1.25 | 3.2588 | 3.2588 | 3.2588 | 1250 |
| 1732113000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
