MOEX Russia Index (IMOEX.ME)
MCX - MCX Real-time price. Currency in RUB
Add to watchlist
As of 06:51PM MSK. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3,451.37 | 3,457.46 | 3,436.95 | 3,455.82 | 3,455.82 | - |
| 17 Apr 2024 | 3,469.57 | 3,476.72 | 3,443.07 | 3,454.07 | 3,454.07 | - |
| 16 Apr 2024 | 3,478.02 | 3,479.04 | 3,459.45 | 3,462.94 | 3,462.94 | - |
| 15 Apr 2024 | 3,456.38 | 3,476.98 | 3,454.06 | 3,472.19 | 3,472.19 | - |
| 12 Apr 2024 | 3,448.60 | 3,464.00 | 3,446.79 | 3,456.24 | 3,456.24 | - |
| 11 Apr 2024 | 3,442.84 | 3,455.61 | 3,431.18 | 3,439.53 | 3,439.53 | - |
| 10 Apr 2024 | 3,424.75 | 3,440.03 | 3,405.46 | 3,439.11 | 3,439.11 | - |
| 09 Apr 2024 | 3,423.41 | 3,441.18 | 3,408.99 | 3,414.26 | 3,414.26 | - |
| 08 Apr 2024 | 3,400.82 | 3,423.35 | 3,400.82 | 3,417.38 | 3,417.38 | - |
| 05 Apr 2024 | 3,393.20 | 3,401.16 | 3,385.42 | 3,395.37 | 3,395.37 | - |
| 04 Apr 2024 | 3,399.81 | 3,409.62 | 3,392.06 | 3,407.57 | 3,407.57 | - |
| 03 Apr 2024 | 3,381.95 | 3,397.33 | 3,376.63 | 3,395.59 | 3,395.59 | - |
| 02 Apr 2024 | 3,369.32 | 3,375.69 | 3,357.55 | 3,371.29 | 3,371.29 | - |
| 01 Apr 2024 | 3,343.66 | 3,367.34 | 3,343.66 | 3,363.29 | 3,363.29 | - |
| 29 Mar 2024 | 3,313.17 | 3,332.53 | 3,305.22 | 3,332.53 | 3,332.53 | - |
| 28 Mar 2024 | 3,308.26 | 3,313.59 | 3,301.52 | 3,312.77 | 3,312.77 | - |
| 27 Mar 2024 | 3,291.70 | 3,304.09 | 3,280.03 | 3,304.09 | 3,304.09 | - |
| 26 Mar 2024 | 3,286.20 | 3,291.00 | 3,275.80 | 3,285.54 | 3,285.54 | - |
| 25 Mar 2024 | 3,251.24 | 3,281.63 | 3,234.95 | 3,281.63 | 3,281.63 | - |
| 22 Mar 2024 | 3,289.28 | 3,299.19 | 3,260.39 | 3,273.49 | 3,273.49 | - |
| 21 Mar 2024 | 3,286.75 | 3,297.46 | 3,259.03 | 3,286.69 | 3,286.69 | - |
| 20 Mar 2024 | 3,268.87 | 3,286.72 | 3,257.72 | 3,267.10 | 3,267.10 | - |
| 19 Mar 2024 | 3,293.93 | 3,303.52 | 3,254.30 | 3,264.97 | 3,264.97 | - |
| 18 Mar 2024 | 3,305.67 | 3,313.05 | 3,292.00 | 3,296.30 | 3,296.30 | - |
| 15 Mar 2024 | 3,295.15 | 3,313.42 | 3,292.13 | 3,300.07 | 3,300.07 | - |
| 14 Mar 2024 | 3,314.66 | 3,318.49 | 3,287.86 | 3,297.00 | 3,297.00 | - |
| 13 Mar 2024 | 3,337.56 | 3,343.56 | 3,317.19 | 3,320.68 | 3,320.68 | - |
| 12 Mar 2024 | 3,320.18 | 3,335.41 | 3,304.49 | 3,332.60 | 3,332.60 | - |
| 11 Mar 2024 | 3,329.72 | 3,340.37 | 3,318.90 | 3,320.31 | 3,320.31 | - |
| 07 Mar 2024 | 3,309.31 | 3,317.73 | 3,303.93 | 3,315.68 | 3,315.68 | - |
| 06 Mar 2024 | 3,298.86 | 3,318.14 | 3,289.25 | 3,310.58 | 3,310.58 | - |
| 05 Mar 2024 | 3,305.79 | 3,312.41 | 3,283.59 | 3,300.89 | 3,300.89 | - |
| 04 Mar 2024 | 3,278.01 | 3,298.63 | 3,277.85 | 3,296.75 | 3,296.75 | - |
| 01 Mar 2024 | 3,259.00 | 3,269.28 | 3,249.69 | 3,266.66 | 3,266.66 | - |
| 29 Feb 2024 | 3,233.03 | 3,258.14 | 3,224.09 | 3,256.80 | 3,256.80 | - |
| 28 Feb 2024 | 3,215.53 | 3,240.29 | 3,213.36 | 3,227.05 | 3,227.05 | - |
| 27 Feb 2024 | 3,220.26 | 3,224.52 | 3,203.58 | 3,208.99 | 3,208.99 | - |
| 26 Feb 2024 | 3,186.06 | 3,213.17 | 3,186.06 | 3,213.17 | 3,213.17 | - |
| 22 Feb 2024 | 3,152.75 | 3,166.86 | 3,141.88 | 3,142.30 | 3,142.30 | - |
| 21 Feb 2024 | 3,173.01 | 3,185.80 | 3,135.80 | 3,139.50 | 3,139.50 | - |
| 20 Feb 2024 | 3,236.85 | 3,237.34 | 3,206.07 | 3,207.49 | 3,207.49 | - |
| 19 Feb 2024 | 3,247.46 | 3,253.02 | 3,234.10 | 3,244.56 | 3,244.56 | - |
| 16 Feb 2024 | 3,269.84 | 3,275.23 | 3,236.42 | 3,242.48 | 3,242.48 | - |
| 15 Feb 2024 | 3,249.78 | 3,265.83 | 3,238.83 | 3,265.63 | 3,265.63 | - |
| 14 Feb 2024 | 3,261.52 | 3,267.88 | 3,251.76 | 3,258.14 | 3,258.14 | - |
| 13 Feb 2024 | 3,250.30 | 3,259.69 | 3,245.02 | 3,254.60 | 3,254.60 | - |
| 12 Feb 2024 | 3,241.57 | 3,248.50 | 3,227.70 | 3,248.50 | 3,248.50 | - |
| 09 Feb 2024 | 3,231.30 | 3,242.38 | 3,219.56 | 3,242.38 | 3,242.38 | - |
| 08 Feb 2024 | 3,261.18 | 3,266.45 | 3,236.79 | 3,241.81 | 3,241.81 | - |
| 07 Feb 2024 | 3,240.57 | 3,259.24 | 3,240.16 | 3,256.58 | 3,256.58 | - |
| 06 Feb 2024 | 3,234.44 | 3,238.40 | 3,228.78 | 3,238.40 | 3,238.40 | - |
| 05 Feb 2024 | 3,218.91 | 3,232.38 | 3,218.91 | 3,226.79 | 3,226.79 | - |
| 02 Feb 2024 | 3,229.48 | 3,232.35 | 3,215.00 | 3,226.35 | 3,226.35 | - |
| 01 Feb 2024 | 3,220.43 | 3,233.21 | 3,220.38 | 3,229.89 | 3,229.89 | - |
| 31 Jan 2024 | 3,201.48 | 3,219.41 | 3,198.83 | 3,214.19 | 3,214.19 | - |
| 30 Jan 2024 | 3,181.75 | 3,196.15 | 3,178.82 | 3,196.08 | 3,196.08 | - |
| 29 Jan 2024 | 3,169.57 | 3,184.15 | 3,169.57 | 3,176.61 | 3,176.61 | - |
| 26 Jan 2024 | 3,164.55 | 3,171.95 | 3,157.76 | 3,163.21 | 3,163.21 | - |
| 25 Jan 2024 | 3,163.36 | 3,166.95 | 3,143.89 | 3,157.74 | 3,157.74 | - |
| 24 Jan 2024 | 3,176.59 | 3,183.70 | 3,152.96 | 3,162.41 | 3,162.41 | - |
| 23 Jan 2024 | 3,176.19 | 3,179.75 | 3,166.66 | 3,175.74 | 3,175.74 | - |
| 22 Jan 2024 | 3,161.44 | 3,179.11 | 3,157.37 | 3,172.15 | 3,172.15 | - |
| 19 Jan 2024 | 3,176.13 | 3,179.21 | 3,154.46 | 3,166.37 | 3,166.37 | - |
| 18 Jan 2024 | 3,188.71 | 3,193.54 | 3,176.72 | 3,178.85 | 3,178.85 | - |
| 17 Jan 2024 | 3,174.87 | 3,189.26 | 3,169.99 | 3,185.23 | 3,185.23 | - |
| 16 Jan 2024 | 3,186.77 | 3,187.14 | 3,162.98 | 3,179.45 | 3,179.45 | - |
| 15 Jan 2024 | 3,190.62 | 3,200.78 | 3,176.73 | 3,184.88 | 3,184.88 | - |
| 12 Jan 2024 | 3,182.50 | 3,196.98 | 3,176.09 | 3,185.22 | 3,185.22 | - |
| 11 Jan 2024 | 3,158.30 | 3,181.25 | 3,148.50 | 3,181.25 | 3,181.25 | - |
| 10 Jan 2024 | 3,158.35 | 3,174.28 | 3,156.44 | 3,164.70 | 3,164.70 | - |
| 09 Jan 2024 | 3,156.17 | 3,158.72 | 3,143.03 | 3,155.55 | 3,155.55 | - |
| 08 Jan 2024 | 3,140.12 | 3,158.82 | 3,139.37 | 3,158.58 | 3,158.58 | - |
| 05 Jan 2024 | 3,138.27 | 3,142.80 | 3,128.16 | 3,136.37 | 3,136.37 | - |
| 04 Jan 2024 | 3,140.66 | 3,144.25 | 3,133.93 | 3,136.07 | 3,136.07 | - |
| 03 Jan 2024 | 3,099.78 | 3,132.76 | 3,099.10 | 3,130.23 | 3,130.23 | - |
| 29 Dec 2023 | 3,092.66 | 3,102.08 | 3,086.26 | 3,099.11 | 3,099.11 | - |
| 28 Dec 2023 | 3,099.56 | 3,101.99 | 3,081.98 | 3,101.99 | 3,101.99 | - |
| 27 Dec 2023 | 3,100.99 | 3,112.19 | 3,097.31 | 3,097.49 | 3,097.49 | - |
| 26 Dec 2023 | 3,090.39 | 3,098.69 | 3,080.92 | 3,094.72 | 3,094.72 | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3,076.31 | 3,102.75 | 3,075.56 | 3,092.58 | 3,092.58 | - |
| 21 Dec 2023 | 3,093.46 | 3,095.01 | 3,050.00 | 3,073.57 | 3,073.57 | - |
| 20 Dec 2023 | 3,091.35 | 3,113.92 | 3,088.74 | 3,104.66 | 3,104.66 | - |
| 19 Dec 2023 | 3,084.12 | 3,091.26 | 3,066.34 | 3,083.64 | 3,083.64 | - |
| 18 Dec 2023 | 3,052.14 | 3,090.04 | 3,048.82 | 3,076.26 | 3,076.26 | - |
| 15 Dec 2023 | 2,959.29 | 3,037.29 | 2,959.29 | 3,033.89 | 3,033.89 | - |
| 14 Dec 2023 | 3,046.43 | 3,057.08 | 3,005.94 | 3,008.84 | 3,008.84 | - |
| 13 Dec 2023 | 3,011.99 | 3,043.42 | 3,002.38 | 3,032.22 | 3,032.22 | - |
| 12 Dec 2023 | 3,020.61 | 3,046.81 | 2,992.50 | 3,019.89 | 3,019.89 | - |
| 11 Dec 2023 | 3,081.88 | 3,082.30 | 3,025.74 | 3,026.17 | 3,026.17 | - |
| 08 Dec 2023 | 3,079.88 | 3,100.22 | 3,067.46 | 3,079.99 | 3,079.99 | - |
| 07 Dec 2023 | 3,065.93 | 3,084.50 | 3,041.11 | 3,073.63 | 3,073.63 | - |
| 06 Dec 2023 | 3,139.89 | 3,146.52 | 3,077.94 | 3,079.50 | 3,079.50 | - |
| 05 Dec 2023 | 3,102.30 | 3,134.57 | 3,090.31 | 3,129.33 | 3,129.33 | - |
| 04 Dec 2023 | 3,123.18 | 3,126.55 | 3,096.28 | 3,114.41 | 3,114.41 | - |
| 01 Dec 2023 | 3,155.87 | 3,162.97 | 3,136.56 | 3,142.29 | 3,142.29 | - |
| 30 Nov 2023 | 3,176.50 | 3,176.53 | 3,146.53 | 3,165.79 | 3,165.79 | - |
| 29 Nov 2023 | 3,196.75 | 3,200.33 | 3,173.37 | 3,173.52 | 3,173.52 | - |
| 28 Nov 2023 | 3,189.16 | 3,197.61 | 3,157.55 | 3,196.36 | 3,196.36 | - |
| 27 Nov 2023 | 3,220.25 | 3,224.61 | 3,178.20 | 3,191.05 | 3,191.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.