Mc Mining Limited (MCM) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
05/05/2020 8.50p 9.52p 8.50p 9.25p 5831
04/05/2020 8.50p 9.48p 8.50p 9.00p 4039
01/05/2020 8.50p 9.36p 8.00p 9.00p 12450
30/04/2020 8.50p 9.00p 8.50p 9.00p 4470
29/04/2020 7.50p 9.00p 7.50p 9.00p 2983
28/04/2020 7.50p 8.60p 7.50p 8.50p 1000
27/04/2020 9.50p 9.50p 8.00p 8.50p 7516
24/04/2020 8.50p 8.74p 8.14p 8.50p 101997
23/04/2020 8.50p 8.50p 8.00p 8.50p 18258
22/04/2020 8.50p 8.50p 8.19p 8.50p 1200
21/04/2020 8.50p 8.50p 8.50p 8.50p 352
20/04/2020 9.00p 9.00p 8.00p 8.50p 14008
17/04/2020 9.00p 9.00p 8.02p 9.00p 5000
16/04/2020 9.00p 9.00p 9.00p 9.00p 0
15/04/2020 9.00p 9.60p 8.46p 9.00p 3000
14/04/2020 8.50p 9.00p 8.00p 9.00p 10007
09/04/2020 8.50p 9.00p 8.50p 9.00p 0
08/04/2020 8.50p 9.50p 8.02p 9.00p 3112
07/04/2020 8.50p 9.45p 8.50p 9.00p 3095
06/04/2020 8.50p 9.50p 8.00p 9.00p 35940
03/04/2020 8.50p 9.87p 8.00p 9.00p 18767
02/04/2020 8.50p 9.00p 8.02p 9.00p 127
01/04/2020 8.50p 9.00p 8.50p 9.00p 50000
31/03/2020 9.00p 9.00p 8.00p 9.00p 12422
30/03/2020 9.00p 9.00p 8.00p 9.00p 10402
27/03/2020 9.00p 9.00p 8.00p 9.00p 6588
26/03/2020 9.00p 9.00p 8.49p 9.00p 15000
25/03/2020 9.00p 9.00p 9.00p 9.00p 0
24/03/2020 9.00p 9.00p 8.30p 9.00p 20000
23/03/2020 9.00p 9.00p 8.02p 9.00p 2605
20/03/2020 8.50p 9.00p 8.50p 9.00p 0
19/03/2020 9.00p 9.00p 8.50p 8.50p 3000
18/03/2020 9.50p 10.50p 8.00p 9.00p 20285
17/03/2020 9.00p 9.50p 9.00p 9.50p 4104
16/03/2020 11.00p 11.00p 8.89p 9.00p 29205
13/03/2020 10.50p 11.00p 10.19p 11.00p 54829
12/03/2020 12.50p 12.50p 10.00p 10.50p 28537
11/03/2020 13.50p 13.50p 12.03p 13.50p 166
10/03/2020 10.50p 13.82p 10.50p 13.50p 102132
09/03/2020 14.50p 14.50p 10.00p 10.50p 36589
06/03/2020 16.50p 16.50p 14.00p 14.50p 26309
05/03/2020 16.50p 16.50p 16.50p 16.50p 0
04/03/2020 16.50p 16.50p 16.35p 16.50p 2704
03/03/2020 16.50p 16.50p 15.00p 16.50p 1474
02/03/2020 16.00p 17.00p 15.03p 16.50p 33725
28/02/2020 16.50p 16.74p 15.00p 15.50p 10425
27/02/2020 18.50p 18.50p 17.00p 17.00p 24500
26/02/2020 19.00p 19.00p 18.02p 18.50p 12005
25/02/2020 19.00p 19.00p 19.00p 19.00p 0
24/02/2020 19.50p 19.50p 19.00p 19.00p 96
21/02/2020 24.00p 24.00p 19.50p 19.50p 46429
20/02/2020 24.00p 24.00p 23.00p 24.00p 762
19/02/2020 24.00p 25.00p 24.00p 24.00p 5000
18/02/2020 24.00p 24.00p 24.00p 24.00p 0
17/02/2020 24.00p 24.00p 23.00p 24.00p 346
14/02/2020 25.00p 25.00p 21.50p 24.00p 30555
13/02/2020 25.00p 25.00p 23.00p 25.00p 5034
12/02/2020 25.00p 25.00p 23.00p 25.00p 20153
11/02/2020 25.00p 25.00p 25.00p 25.00p 0
10/02/2020 25.00p 25.00p 23.44p 25.00p 2363
07/02/2020 27.50p 27.50p 25.00p 25.00p 10000
06/02/2020 27.50p 27.50p 25.55p 27.50p 17734
05/02/2020 27.50p 27.50p 27.00p 27.50p 3000
04/02/2020 27.50p 27.50p 25.55p 27.50p 1420
03/02/2020 27.50p 27.50p 25.00p 27.50p 18742
31/01/2020 27.50p 27.50p 25.63p 27.50p 48766
30/01/2020 27.50p 27.50p 25.80p 27.50p 5412
29/01/2020 28.50p 28.50p 25.00p 27.50p 6155
28/01/2020 28.50p 29.40p 27.03p 28.50p 11704
27/01/2020 28.50p 28.50p 27.03p 28.50p 1841
24/01/2020 28.50p 28.50p 28.50p 28.50p 0
23/01/2020 28.50p 28.50p 27.03p 28.50p 18
22/01/2020 28.50p 28.50p 27.03p 28.50p 1119
21/01/2020 28.50p 28.50p 28.50p 28.50p 0
20/01/2020 28.50p 28.50p 27.03p 28.50p 235
17/01/2020 28.50p 30.00p 28.50p 28.50p 18000
16/01/2020 28.50p 28.50p 28.50p 28.50p 0
15/01/2020 28.50p 28.50p 27.00p 28.50p 20325
14/01/2020 28.50p 28.50p 28.50p 28.50p 0
13/01/2020 28.50p 28.50p 28.50p 28.50p 0
10/01/2020 28.50p 28.50p 27.03p 28.50p 20200
09/01/2020 28.50p 28.50p 28.50p 28.50p 0
08/01/2020 28.50p 29.40p 28.50p 28.50p 1602
07/01/2020 28.50p 29.91p 28.50p 28.50p 4841
06/01/2020 28.50p 28.50p 27.03p 28.50p 3932
03/01/2020 28.50p 28.50p 27.03p 28.50p 92
02/01/2020 28.50p 28.50p 27.03p 28.50p 3953
01/01/2020 28.50p 28.50p 28.50p 28.50p 0
31/12/2019 28.50p 28.50p 28.50p 28.50p 0
30/12/2019 28.50p 28.50p 27.00p 28.50p 222
27/12/2019 28.50p 28.50p 27.00p 28.50p 125
26/12/2019 30.00p 30.00p 28.00p 28.50p 30000
25/12/2019 30.00p 30.00p 28.00p 28.50p 30000
24/12/2019 30.00p 30.00p 28.00p 28.50p 30000
23/12/2019 30.00p 30.00p 30.00p 30.00p 0
20/12/2019 30.00p 30.00p 30.00p 30.00p 0
19/12/2019 30.00p 30.00p 28.60p 30.00p 250
18/12/2019 30.00p 30.00p 28.61p 30.00p 700
17/12/2019 30.00p 30.00p 30.00p 30.00p 0
16/12/2019 30.00p 30.00p 28.60p 30.00p 24
13/12/2019 30.00p 31.20p 30.00p 30.00p 14764
12/12/2019 30.00p 30.00p 28.00p 30.00p 427
11/12/2019 30.00p 30.00p 28.00p 30.00p 69
10/12/2019 30.00p 30.00p 30.00p 30.00p 0
09/12/2019 30.00p 30.00p 30.00p 30.00p 0
06/12/2019 30.00p 30.00p 28.00p 30.00p 5000
05/12/2019 30.00p 30.00p 28.00p 30.00p 141
04/12/2019 30.00p 30.00p 28.00p 30.00p 530
03/12/2019 30.00p 30.00p 28.00p 30.00p 1852
02/12/2019 30.00p 30.00p 28.00p 30.00p 670
29/11/2019 30.00p 30.00p 30.00p 30.00p 0
28/11/2019 30.00p 30.00p 30.00p 30.00p 0
27/11/2019 30.00p 30.00p 28.00p 30.00p 8
26/11/2019 30.00p 30.00p 28.00p 30.00p 150
25/11/2019 30.00p 30.00p 30.00p 30.00p 0
22/11/2019 30.00p 30.00p 30.00p 30.00p 0
21/11/2019 30.00p 30.00p 30.00p 30.00p 0
20/11/2019 30.00p 30.00p 30.00p 30.00p 0
19/11/2019 30.00p 30.00p 30.00p 30.00p 0
18/11/2019 30.00p 30.00p 28.60p 30.00p 1090
15/11/2019 30.00p 30.00p 30.00p 30.00p 0
14/11/2019 30.00p 30.00p 30.00p 30.00p 0
13/11/2019 30.00p 30.00p 30.00p 30.00p 0
12/11/2019 30.00p 31.20p 28.60p 30.00p 4960
11/11/2019 30.00p 30.00p 30.00p 30.00p 0
08/11/2019 30.00p 30.00p 30.00p 30.00p 0
07/11/2019 30.00p 30.00p 30.00p 30.00p 0
06/11/2019 30.00p 30.00p 30.00p 30.00p 0
05/11/2019 30.00p 30.00p 28.00p 30.00p 1174
04/11/2019 29.50p 30.00p 29.50p 30.00p 0
01/11/2019 30.00p 30.00p 28.00p 30.00p 686
31/10/2019 30.00p 30.00p 29.50p 30.00p 0
30/10/2019 29.50p 29.50p 28.00p 29.50p 98
29/10/2019 29.50p 30.22p 28.00p 29.50p 561
28/10/2019 29.50p 29.50p 29.50p 29.50p 0
25/10/2019 28.50p 29.50p 28.50p 29.50p 0
24/10/2019 29.50p 29.50p 28.00p 29.50p 3125
23/10/2019 29.50p 29.50p 29.50p 29.50p 0
22/10/2019 29.00p 29.96p 26.60p 29.50p 23572
21/10/2019 31.50p 31.50p 29.00p 30.00p 40
18/10/2019 31.50p 31.50p 31.50p 31.50p 0
17/10/2019 31.50p 31.50p 31.50p 31.50p 0
16/10/2019 31.50p 31.50p 31.50p 31.50p 0
15/10/2019 32.50p 32.50p 31.00p 31.50p 10512
14/10/2019 32.50p 32.50p 31.87p 32.50p 6237
11/10/2019 32.50p 32.50p 31.00p 32.50p 16373
10/10/2019 32.50p 32.50p 31.00p 32.50p 24000
09/10/2019 32.50p 32.50p 32.50p 32.50p 0
08/10/2019 32.50p 32.50p 32.50p 32.50p 0
07/10/2019 32.50p 32.50p 31.00p 32.50p 6
04/10/2019 32.00p 32.50p 31.00p 32.50p 566
03/10/2019 32.50p 32.50p 31.00p 32.50p 400
02/10/2019 32.50p 32.50p 32.50p 32.50p 0
01/10/2019 32.50p 32.50p 32.50p 32.50p 0
30/09/2019 32.50p 32.50p 32.50p 32.50p 0
27/09/2019 32.50p 32.50p 32.50p 32.50p 0
26/09/2019 32.50p 32.50p 31.00p 32.50p 38134
25/09/2019 32.50p 32.50p 31.00p 32.50p 72
24/09/2019 34.50p 34.50p 32.00p 32.50p 16740
23/09/2019 34.50p 34.50p 33.00p 34.50p 4254
20/09/2019 34.50p 34.50p 33.00p 34.50p 1726
19/09/2019 34.50p 34.50p 34.50p 34.50p 0
18/09/2019 34.50p 34.50p 34.35p 34.50p 704
17/09/2019 34.50p 35.00p 33.00p 34.50p 16223
16/09/2019 35.00p 35.20p 34.00p 34.50p 13003
13/09/2019 35.00p 35.00p 35.00p 35.00p 0
12/09/2019 35.00p 35.00p 35.00p 35.00p 0
11/09/2019 35.00p 35.00p 35.00p 35.00p 0
10/09/2019 35.00p 35.00p 34.10p 35.00p 256
09/09/2019 35.00p 35.00p 35.00p 35.00p 0
06/09/2019 35.00p 36.00p 35.00p 35.00p 32
05/09/2019 33.50p 35.00p 33.50p 35.00p 15759
04/09/2019 34.50p 36.00p 33.15p 34.50p 18000
03/09/2019 34.50p 34.50p 33.16p 34.50p 735
02/09/2019 35.50p 35.50p 33.00p 34.50p 24796
30/08/2019 35.50p 35.71p 35.00p 35.50p 23179
29/08/2019 38.00p 38.00p 36.00p 36.00p 3
28/08/2019 38.00p 38.00p 36.20p 38.00p 22766
27/08/2019 38.00p 38.00p 36.00p 38.00p 70
23/08/2019 38.50p 38.50p 37.00p 38.00p 3500
22/08/2019 38.50p 38.50p 38.50p 38.50p 35
21/08/2019 38.50p 38.50p 37.00p 38.50p 274
20/08/2019 38.50p 38.50p 38.50p 38.50p 0
19/08/2019 40.00p 40.00p 37.00p 38.50p 12465
16/08/2019 40.00p 40.00p 40.00p 40.00p 0
15/08/2019 41.50p 41.50p 38.00p 40.00p 8000
14/08/2019 41.50p 41.50p 41.50p 41.50p 0
13/08/2019 41.50p 41.50p 41.50p 41.50p 0
12/08/2019 41.50p 41.50p 41.50p 41.50p 0
09/08/2019 41.50p 41.50p 40.15p 41.50p 12830
08/08/2019 41.50p 41.50p 41.50p 41.50p 0
07/08/2019 41.50p 41.50p 40.15p 41.50p 5179
06/08/2019 41.50p 41.50p 41.50p 41.50p 0
05/08/2019 41.50p 41.50p 41.50p 41.50p 0
02/08/2019 42.00p 42.00p 41.50p 41.50p 0
01/08/2019 42.00p 42.00p 40.03p 41.50p 2448
31/07/2019 41.50p 41.50p 40.00p 41.50p 5
30/07/2019 41.50p 42.20p 40.00p 41.50p 19284
29/07/2019 41.50p 42.60p 41.50p 41.50p 2500
26/07/2019 41.50p 41.50p 40.03p 41.50p 500

*Close Price adjusted for both dividends and splits