Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
MTR Corporation Ltd (PK) (MTCPY)
MTR Corporation Ltd (PK) (MTCPY) Historical

MTCPY MTR Corporation Ltd (PK)

9.51

-0.054 (-0.56%)

Jun 20 2024 - Closed

Delayed by 15 minutes

MTCPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	9.564	0.00	0.00%	9.564	9.564	9.564	0
Jun 17 2024	9.564	0.00	0.04%	9.564	9.564	9.564	216
Jun 14 2024	9.56	0.00	0.00%	9.56	9.56	9.56	0
Jun 13 2024	9.56	-0.01	-0.10%	9.56	9.56	9.56	320
Jun 12 2024	9.57	-0.41	-4.11%	9.57	9.57	9.57	442
Jun 11 2024	9.98	0.00	0.00%	9.98	9.98	9.98	0
Jun 10 2024	9.98	-0.06	-0.60%	9.98	9.98	9.98	145
Jun 07 2024	10.04	0.00	0.00%	10.04	10.04	10.04	193
Jun 06 2024	10.04	0.00	0.00%	10.04	10.04	10.04	0
Jun 05 2024	10.04	-0.18	-1.76%	10.04	10.04	10.04	100
Jun 04 2024	10.22	0.00	0.00%	10.22	10.22	10.22	0
Jun 03 2024	10.22	0.00	0.00%	10.22	10.22	10.22	0
May 31 2024	10.22	0.00	0.00%	10.22	10.22	10.22	0
May 30 2024	10.22	0.11	1.09%	10.22	10.22	10.22	254
May 29 2024	10.11	-0.40	-3.81%	10.11	10.11	10.11	183
May 28 2024	10.51	0.38	3.75%	10.51	10.51	10.51	1,759
May 24 2024	10.13	-1.31	-11.45%	10.05	10.13	10.05	8,517
May 23 2024	11.44	0.00	0.00%	11.44	11.44	11.44	0
May 22 2024	11.44	0.00	0.00%	11.44	11.44	11.44	0
May 21 2024	11.44	0.33	2.99%	11.44	11.44	11.44	10,000
May 20 2024	11.1075	0.00	0.00%	11.1075	11.1075	11.1075	0
May 17 2024	11.1075	0.00	0.00%	11.1075	11.1075	11.1075	0
May 16 2024	11.1075	0.00	0.00%	11.1075	11.1075	11.1075	0
May 15 2024	11.1075	0.00	0.00%	11.1075	11.1075	11.1075	0
May 14 2024	11.1075	0.00	0.00%	11.1075	11.1075	11.1075	0
May 13 2024	11.1075	0.61	5.79%	11.1075	11.1075	11.1075	117
May 10 2024	10.50	0.56	5.63%	10.50	10.50	10.50	1,031
May 09 2024	9.94	0.00	0.00%	9.94	9.94	9.94	0
May 08 2024	9.94	0.00	0.00%	9.94	9.94	9.94	0
May 07 2024	9.94	0.00	0.00%	9.94	9.94	9.94	0
May 06 2024	9.94	0.00	0.00%	9.94	9.94	9.94	0
May 03 2024	9.94	0.00	0.00%	9.94	9.94	9.94	0
May 02 2024	9.94	0.53	5.63%	9.94	9.94	9.94	109
May 01 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 30 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 29 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 26 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 25 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 24 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 23 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 22 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 19 2024	9.41	0.00	0.00%	9.41	9.41	9.41	0
Apr 18 2024	9.41	0.13	1.39%	9.41	9.41	9.41	1,806
Apr 17 2024	9.281	0.00	0.00%	9.281	9.281	9.281	0
Apr 16 2024	9.281	-0.24	-2.51%	9.27	9.281	9.27	291
Apr 15 2024	9.52	0.00	0.00%	9.52	9.52	9.52	0
Apr 12 2024	9.52	-0.27	-2.71%	9.52	9.52	9.52	1,010
Apr 11 2024	9.785	0.00	0.00%	9.785	9.785	9.785	0
Apr 10 2024	9.785	0.00	0.00%	9.785	9.785	9.785	0
Apr 09 2024	9.785	0.00	0.00%	9.785	9.785	9.785	0
Apr 08 2024	9.785	0.00	0.00%	9.785	9.785	9.785	0
Apr 05 2024	9.785	0.00	0.00%	9.785	9.785	9.785	0
Apr 04 2024	9.785	0.27	2.78%	9.734	9.80	9.638	1,511
Apr 03 2024	9.52	0.00	0.00%	9.52	9.52	9.52	0
Apr 02 2024	9.52	0.00	0.00%	9.52	9.52	9.52	0
Apr 01 2024	9.52	-0.91	-8.72%	9.52	9.52	9.52	492
Mar 28 2024	10.43	0.00	0.00%	10.43	10.43	10.43	0
Mar 27 2024	10.43	0.00	0.00%	10.43	10.43	10.43	0
Mar 26 2024	10.43	0.61	6.21%	10.43	10.43	10.43	479
Mar 25 2024	9.82	0.22	2.29%	9.82	9.82	9.82	290
Mar 22 2024	9.60	0.00	0.00%	9.60	9.60	9.60	0

Delayed Upgrade Clock