Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Macfarlane Group Plc | MACF | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.50 | -1.04% | 143.00 | 11:29:55 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 145.00 | 143.00 | 145.50 | 143.00 | 144.50 |
| Industry Sector |
|---|
| SUPPORT SERVICES |
MACF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 143.50 | 146.50 | 142.50 | 143.74 | 137,118 | -0.50 | -0.35% |
| 1 Month | 135.00 | 147.00 | 133.00 | 142.22 | 612,390 | 8.00 | 5.93% |
| 3 Months | 125.50 | 147.00 | 119.00 | 135.23 | 369,765 | 17.50 | 13.94% |
| 6 Months | 99.00 | 147.00 | 99.00 | 126.92 | 309,550 | 44.00 | 44.44% |
| 1 Year | 105.50 | 147.00 | 98.60 | 118.67 | 298,630 | 37.50 | 35.55% |
| 3 Years | 113.00 | 147.00 | 85.20 | 119.05 | 208,507 | 30.00 | 26.55% |
| 5 Years | 98.40 | 147.00 | 61.00 | 109.73 | 192,185 | 44.60 | 45.33% |
MACF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 143.00 | -1.50 | -1.04% | 145.00 | 145.50 | 143.00 | 15,372 |
| Apr 25 2024 | 144.50 | 1.00 | 0.70% | 143.00 | 145.00 | 143.00 | 246,159 |
| Apr 24 2024 | 143.50 | 0.50 | 0.35% | 143.00 | 145.00 | 143.00 | 70,060 |
| Apr 23 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 145.50 | 143.00 | 45,124 |
| Apr 22 2024 | 143.00 | -0.50 | -0.35% | 142.50 | 144.00 | 142.50 | 112,660 |
| Apr 19 2024 | 143.50 | -0.50 | -0.35% | 143.50 | 146.50 | 143.50 | 211,585 |
| Apr 18 2024 | 144.00 | 0.50 | 0.35% | 144.00 | 147.00 | 143.50 | 81,206 |
| Apr 17 2024 | 143.50 | -1.00 | -0.69% | 147.00 | 147.00 | 143.50 | 827,624 |
| Apr 16 2024 | 144.50 | 2.50 | 1.76% | 144.00 | 146.00 | 143.50 | 102,908 |
| Apr 15 2024 | 142.00 | -3.00 | -2.07% | 144.50 | 146.00 | 142.00 | 182,720 |
| Apr 12 2024 | 145.00 | 1.00 | 0.69% | 145.00 | 145.00 | 141.00 | 83,021 |
| Apr 11 2024 | 144.00 | 2.00 | 1.41% | 144.50 | 144.50 | 142.00 | 46,080 |
| Apr 10 2024 | 142.00 | 0.00 | 0.00% | 144.50 | 144.50 | 142.00 | 297,598 |
| Apr 09 2024 | 142.00 | -2.00 | -1.39% | 144.00 | 144.50 | 142.00 | 115,046 |
| Apr 08 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 141.00 | 150,140 |
| Apr 05 2024 | 144.00 | 4.00 | 2.86% | 141.00 | 145.00 | 141.00 | 4,846,698 |
| Apr 04 2024 | 140.00 | -2.00 | -1.41% | 140.00 | 144.00 | 140.00 | 193,603 |
| Apr 03 2024 | 142.00 | 5.00 | 3.65% | 137.50 | 142.50 | 137.50 | 1,326,253 |
| Apr 02 2024 | 137.00 | 2.00 | 1.48% | 135.00 | 137.00 | 133.00 | 2,084,526 |
| Mar 28 2024 | 135.00 | 2.50 | 1.89% | 135.00 | 135.00 | 134.00 | 173,135 |
