Australia markets open in 9 hours 56 minutes

(MCDVX)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 June 2024------
25 June 202418.9818.9818.9818.9818.98-
24 June 202419.1419.1419.1419.1419.14-
21 June 202418.9818.9818.9818.9818.98-
20 June 202418.9818.9818.9818.9818.98-
18 June 202418.9118.9118.9118.9118.91-
17 June 202418.8418.8418.8418.8418.84-
14 June 202418.7818.7818.7818.7818.78-
13 June 202418.8918.8918.8918.8918.89-
12 June 202418.9618.9618.9618.9618.96-
11 June 202418.9118.9118.9118.9118.91-
10 June 202419.0319.0319.0319.0319.03-
07 June 202419.0519.0519.0519.0519.05-
06 June 202419.1019.1019.1019.1019.10-
05 June 202419.1219.1219.1219.1219.12-
04 June 202419.1019.1019.1019.1019.10-
03 June 202419.1619.1619.1619.1619.16-
31 May 202419.2019.2019.2019.2019.20-
30 May 202418.9018.9018.9018.9018.90-
29 May 202418.7918.7918.7918.7918.79-
28 May 202418.9918.9918.9918.9918.99-
24 May 202419.1419.1419.1419.1419.14-
23 May 202419.0619.0619.0619.0619.06-
22 May 202419.2919.2919.2919.2919.29-
21 May 202419.3719.3719.3719.3719.37-
20 May 202419.3319.3319.3319.3319.33-
17 May 202419.4419.4419.4419.4419.44-
16 May 202419.4019.4019.4019.4019.40-
15 May 202419.4119.4119.4119.4119.41-
14 May 202419.3119.3119.3119.3119.31-
13 May 202419.2519.2519.2519.2519.25-
10 May 202419.2519.2519.2519.2519.25-
09 May 202419.2019.2019.2019.2019.20-
08 May 202419.0519.0519.0519.0519.05-
07 May 202419.0219.0219.0219.0219.02-
06 May 202418.9418.9418.9418.9418.94-
03 May 202418.8418.8418.8418.8418.84-
02 May 202418.7718.7718.7718.7718.77-
01 May 202418.6718.6718.6718.6718.67-
30 Apr 202418.7218.7218.7218.7218.72-
29 Apr 202418.9118.9118.9118.9118.91-
26 Apr 202418.7918.7918.7918.7918.79-
25 Apr 202418.7618.7618.7618.7618.76-
24 Apr 202418.8018.8018.8018.8018.80-
23 Apr 202418.7518.7518.7518.7518.75-
22 Apr 202418.6118.6118.6118.6118.61-
19 Apr 202418.4718.4718.4718.4718.47-
18 Apr 202418.3218.3218.3218.3218.32-
17 Apr 202418.2618.2618.2618.2618.26-
16 Apr 202418.2418.2418.2418.2418.24-
15 Apr 202418.3518.3518.3518.3518.35-
12 Apr 202418.4618.4618.4618.4618.46-
11 Apr 202418.7218.7218.7218.7218.72-
10 Apr 202418.7618.7618.7618.7618.76-
10 Apr 20240.054 Dividend
09 Apr 202419.0319.0319.0319.0318.98-
08 Apr 202419.0219.0219.0219.0218.97-
05 Apr 202419.0019.0019.0019.0018.95-
04 Apr 202418.9218.9218.9218.9218.87-
03 Apr 202419.0519.0519.0519.0519.00-
02 Apr 202419.0619.0619.0619.0619.01-
01 Apr 202419.1419.1419.1419.1419.09-
28 Mar 202419.2219.2219.2219.2219.17-
27 Mar 202419.1519.1519.1519.1519.10-
26 Mar 202418.9218.9218.9218.9218.87-
25 Mar 202418.9018.9018.9018.9018.85-
22 Mar 202418.8818.8818.8818.8818.83-
21 Mar 202418.9918.9918.9918.9918.94-
20 Mar 202418.8818.8818.8818.8818.83-
19 Mar 202418.7518.7518.7518.7518.70-
18 Mar 202418.6818.6818.6818.6818.63-
15 Mar 202418.6318.6318.6318.6318.58-
14 Mar 202418.6418.6418.6418.6418.59-
13 Mar 202418.7718.7718.7718.7718.72-
12 Mar 202418.7218.7218.7218.7218.67-
11 Mar 202418.6718.6718.6718.6718.62-
08 Mar 202418.6318.6318.6318.6318.58-
07 Mar 202418.6218.6218.6218.6218.57-
06 Mar 202418.5818.5818.5818.5818.53-
05 Mar 202418.4918.4918.4918.4918.44-
04 Mar 202418.4918.4918.4918.4918.44-
01 Mar 202418.4618.4618.4618.4618.41-
29 Feb 202418.4118.4118.4118.4118.36-
28 Feb 202418.3418.3418.3418.3418.29-
27 Feb 202418.4118.4118.4118.4118.36-
26 Feb 202418.3518.3518.3518.3518.30-
23 Feb 202418.4518.4518.4518.4518.40-
22 Feb 202418.3918.3918.3918.3918.34-
21 Feb 202418.3218.3218.3218.3218.27-
20 Feb 202418.2318.2318.2318.2318.18-
16 Feb 202418.2418.2418.2418.2418.19-
15 Feb 202418.2618.2618.2618.2618.21-
14 Feb 202418.0418.0418.0418.0417.99-
13 Feb 202417.9417.9417.9417.9417.89-
12 Feb 202418.1418.1418.1418.1418.09-
09 Feb 202418.0318.0318.0318.0317.98-
08 Feb 202418.0118.0118.0118.0117.96-
07 Feb 202418.0218.0218.0218.0217.97-
06 Feb 202418.0018.0018.0018.0017.95-
05 Feb 202417.9017.9017.9017.9017.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...