Mc Mining Limited (MCM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mc Mining Limited

Date Open High Low Close* Volume
30/05/2017 62.00p 71.60p 61.99p 65.00p 38313
26/05/2017 55.20p 60.00p 55.20p 60.00p 3516
25/05/2017 60.00p 60.00p 55.80p 57.60p 17947
24/05/2017 56.00p 57.50p 55.20p 57.50p 28089
23/05/2017 55.87p 60.00p 60.00p 60.00p 0
22/05/2017 55.87p 60.00p 55.87p 60.00p 4187
19/05/2017 55.20p 62.17p 55.20p 60.20p 2588
18/05/2017 56.00p 62.22p 56.00p 60.30p 2089
17/05/2017 56.07p 60.10p 56.07p 60.10p 369
16/05/2017 62.17p 62.17p 56.00p 60.10p 2650
15/05/2017 62.11p 62.11p 60.10p 60.10p 708
12/05/2017 62.00p 64.80p 60.20p 60.20p 25000
11/05/2017 56.00p 62.10p 55.67p 59.90p 11041
10/05/2017 56.74p 59.90p 55.20p 59.90p 3624
09/05/2017 64.80p 59.90p 59.90p 59.90p 0
08/05/2017 64.80p 59.90p 59.90p 59.90p 0
05/05/2017 64.80p 60.00p 59.90p 59.90p 0
04/05/2017 64.80p 65.00p 57.25p 60.00p 9509
03/05/2017 64.80p 64.80p 57.92p 59.70p 6793
02/05/2017 59.80p 61.73p 59.80p 60.10p 3314
28/04/2017 59.20p 59.20p 56.05p 57.10p 11253
27/04/2017 56.38p 57.00p 55.80p 57.00p 1204
26/04/2017 60.40p 57.80p 57.50p 57.50p 0
25/04/2017 60.40p 60.40p 56.68p 57.80p 34
24/04/2017 60.00p 60.00p 55.40p 57.60p 3353
21/04/2017 57.78p 59.50p 57.78p 59.50p 538
20/04/2017 64.00p 60.20p 60.10p 60.20p 0
19/04/2017 64.00p 64.00p 60.10p 60.10p 402
18/04/2017 58.81p 60.10p 56.34p 60.10p 29000
13/04/2017 55.20p 60.10p 60.10p 60.10p 0
12/04/2017 55.20p 62.60p 55.20p 60.10p 1865
11/04/2017 59.80p 62.60p 58.88p 60.20p 37096
10/04/2017 65.09p 65.09p 60.20p 60.20p 12400
07/04/2017 55.20p 61.00p 55.20p 61.00p 15921
06/04/2017 60.00p 60.26p 55.66p 57.60p 25879
05/04/2017 56.00p 62.90p 55.00p 56.60p 84839
04/04/2017 50.00p 53.00p 50.00p 53.00p 2273
03/04/2017 51.20p 55.00p 50.00p 52.50p 21291
31/03/2017 52.12p 56.15p 52.12p 54.60p 10947
30/03/2017 54.14p 56.00p 52.00p 56.00p 80549
29/03/2017 56.80p 56.80p 52.00p 54.00p 29389
28/03/2017 53.00p 60.50p 52.00p 54.00p 105224
27/03/2017 55.20p 57.40p 55.00p 55.70p 69613
24/03/2017 58.85p 62.60p 58.85p 62.60p 1000
23/03/2017 60.40p 62.60p 55.20p 62.60p 36643
22/03/2017 60.20p 65.10p 60.20p 65.10p 17169
21/03/2017 60.30p 65.00p 60.30p 65.00p 8817
20/03/2017 61.18p 65.00p 60.03p 65.00p 5169
17/03/2017 62.20p 65.00p 60.00p 65.00p 13340
16/03/2017 60.20p 66.00p 60.20p 66.00p 10021
15/03/2017 63.69p 67.45p 60.20p 65.00p 13632
14/03/2017 61.80p 61.98p 60.00p 61.00p 40882
13/03/2017 61.50p 65.00p 61.36p 65.00p 3824
10/03/2017 67.20p 67.20p 65.00p 65.00p 573
09/03/2017 61.40p 67.25p 61.40p 65.10p 16027
08/03/2017 62.60p 65.00p 62.60p 65.00p 11164
07/03/2017 66.37p 66.37p 62.60p 65.10p 10068
06/03/2017 62.45p 66.37p 62.45p 65.00p 11361
03/03/2017 62.90p 65.00p 62.45p 65.00p 376
02/03/2017 61.80p 65.10p 58.85p 65.10p 6223
01/03/2017 63.40p 63.40p 61.50p 63.40p 7137
28/02/2017 65.00p 65.78p 60.00p 62.50p 28761
27/02/2017 66.00p 66.00p 65.81p 66.00p 282
24/02/2017 64.40p 64.40p 63.30p 63.30p 250
23/02/2017 63.00p 71.50p 62.50p 71.50p 14550
22/02/2017 75.00p 75.00p 70.90p 70.90p 3054
21/02/2017 63.00p 71.50p 63.00p 71.50p 112
20/02/2017 75.00p 72.50p 71.00p 71.00p 0
17/02/2017 75.00p 75.60p 72.50p 72.50p 9270
16/02/2017 75.00p 75.00p 70.10p 70.10p 7
15/02/2017 75.65p 75.65p 72.50p 72.50p 11710
14/02/2017 64.80p 70.80p 62.60p 70.80p 23467
13/02/2017 63.00p 63.10p 63.00p 63.00p 1148
10/02/2017 63.00p 65.80p 64.90p 64.90p 0
09/02/2017 63.00p 67.85p 62.73p 65.80p 13269
08/02/2017 62.00p 69.92p 61.80p 64.50p 26575
07/02/2017 61.40p 74.00p 60.20p 70.70p 5600
06/02/2017 60.59p 70.50p 70.40p 70.50p 0
03/02/2017 60.59p 70.40p 70.40p 70.40p 0
02/02/2017 60.59p 70.40p 60.59p 70.40p 2941
01/02/2017 62.20p 71.00p 62.20p 71.00p 5913
31/01/2017 61.80p 74.00p 61.80p 70.10p 6140
30/01/2017 75.00p 75.00p 70.20p 70.20p 500
27/01/2017 70.00p 70.10p 70.10p 70.10p 0
26/01/2017 70.00p 70.10p 64.94p 70.10p 27779
25/01/2017 65.00p 79.60p 65.00p 70.20p 1286
24/01/2017 61.60p 63.00p 61.60p 63.00p 1750
23/01/2017 65.10p 65.10p 61.00p 63.10p 12500
20/01/2017 60.00p 69.90p 60.00p 69.90p 9301
19/01/2017 60.00p 67.00p 60.00p 67.00p 1056
18/01/2017 62.00p 66.98p 60.27p 63.50p 7808
17/01/2017 64.00p 64.95p 62.00p 62.00p 5381
16/01/2017 63.20p 72.77p 63.20p 71.40p 27812
13/01/2017 61.39p 70.00p 61.39p 70.00p 785
12/01/2017 62.14p 70.70p 70.00p 70.00p 0
11/01/2017 62.14p 74.00p 62.14p 70.70p 6610
10/01/2017 61.20p 63.50p 61.20p 62.50p 13079
09/01/2017 61.57p 63.50p 61.57p 62.50p 10075
06/01/2017 63.54p 64.15p 60.68p 63.20p 10620
05/01/2017 66.05p 66.05p 62.01p 63.90p 1750
04/01/2017 64.03p 65.00p 58.80p 63.50p 36758
03/01/2017 65.00p 70.90p 65.00p 70.90p 2751
30/12/2016 74.00p 70.00p 70.00p 70.00p 0
29/12/2016 74.00p 74.00p 70.00p 70.00p 800
28/12/2016 61.40p 75.49p 61.40p 70.70p 814
23/12/2016 65.75p 67.53p 65.60p 65.60p 2865
22/12/2016 80.00p 80.00p 65.90p 80.00p 5368
21/12/2016 66.00p 66.00p 60.90p 62.60p 7034
20/12/2016 68.35p 68.76p 66.00p 66.90p 10244
19/12/2016 66.00p 70.70p 66.00p 70.70p 10143
16/12/2016 64.20p 66.60p 66.20p 66.20p 0
15/12/2016 64.20p 66.60p 64.20p 66.60p 2575
14/12/2016 64.20p 66.60p 64.20p 66.60p 288
13/12/2016 60.20p 75.00p 60.20p 70.20p 2177
12/12/2016 80.00p 70.00p 67.50p 70.00p 0
09/12/2016 80.00p 80.00p 64.20p 67.50p 4182
08/12/2016 65.00p 70.00p 70.00p 70.00p 0
07/12/2016 65.00p 70.00p 65.00p 70.00p 2534
06/12/2016 64.00p 69.80p 63.63p 64.00p 17155
05/12/2016 67.26p 73.80p 65.00p 65.00p 3782
02/12/2016 65.20p 74.00p 65.00p 69.60p 26041
01/12/2016 70.00p 70.60p 65.30p 70.40p 20553
30/11/2016 79.80p 79.95p 72.00p 72.00p 136150
29/11/2016 70.00p 77.00p 70.00p 77.00p 44237
28/11/2016 65.20p 76.15p 65.20p 72.80p 48649
25/11/2016 74.00p 74.00p 69.50p 69.50p 41027
24/11/2016 74.80p 77.05p 67.00p 74.10p 31859
23/11/2016 60.00p 67.90p 60.00p 67.90p 16803
22/11/2016 62.00p 68.50p 62.00p 68.50p 2000
21/11/2016 63.85p 67.50p 63.85p 67.50p 557
18/11/2016 64.00p 67.50p 64.00p 67.50p 504
17/11/2016 60.20p 67.50p 67.50p 67.50p 0
16/11/2016 60.20p 67.50p 60.20p 67.50p 6100
15/11/2016 67.60p 67.60p 61.00p 66.50p 4952
14/11/2016 62.00p 70.00p 62.00p 70.00p 52
11/11/2016 69.72p 70.00p 62.00p 70.00p 13412
10/11/2016 61.37p 70.00p 66.50p 70.00p 0
09/11/2016 61.37p 66.50p 61.37p 66.50p 1658
08/11/2016 60.20p 64.90p 60.20p 64.90p 4178
07/11/2016 64.96p 65.00p 64.96p 65.00p 850
04/11/2016 63.80p 70.00p 60.20p 70.00p 13581
03/11/2016 62.40p 64.90p 62.40p 64.90p 392
02/11/2016 65.00p 70.00p 60.00p 66.00p 6385
01/11/2016 61.20p 64.90p 61.20p 64.90p 2310
31/10/2016 61.20p 64.90p 61.20p 64.90p 1495
28/10/2016 61.20p 66.90p 61.20p 66.90p 3219
27/10/2016 60.20p 71.80p 60.20p 64.90p 9205
26/10/2016 67.68p 69.65p 67.68p 69.40p 6777
25/10/2016 67.68p 70.98p 65.44p 69.40p 4195
24/10/2016 68.49p 67.50p 65.70p 65.70p 0
21/10/2016 68.49p 68.49p 61.20p 67.50p 14074
20/10/2016 64.80p 67.50p 59.34p 67.50p 36756
19/10/2016 58.00p 62.50p 58.00p 62.50p 14235
18/10/2016 58.70p 59.80p 57.50p 57.50p 4150
17/10/2016 55.00p 58.75p 55.00p 57.50p 3940
14/10/2016 58.00p 59.00p 58.00p 59.00p 157
13/10/2016 59.00p 59.00p 59.00p 59.00p 5004
12/10/2016 56.25p 57.50p 56.25p 57.50p 938
11/10/2016 60.00p 60.00p 58.00p 58.00p 4218
10/10/2016 55.20p 57.50p 55.20p 57.50p 824
07/10/2016 55.00p 57.50p 55.00p 57.50p 3406
06/10/2016 55.10p 58.75p 55.10p 57.50p 10761
05/10/2016 59.00p 60.90p 57.00p 60.90p 6167
04/10/2016 59.00p 62.00p 58.60p 62.00p 16118
03/10/2016 58.80p 58.80p 55.00p 57.00p 5644
30/09/2016 59.00p 59.75p 55.00p 56.90p 31208
29/09/2016 60.00p 61.77p 59.00p 60.00p 11675
28/09/2016 63.80p 63.80p 60.00p 63.60p 11759
27/09/2016 60.00p 65.00p 60.00p 65.00p 1826
26/09/2016 58.00p 61.81p 58.00p 60.90p 1936
23/09/2016 58.00p 62.50p 58.00p 62.50p 1032
22/09/2016 60.00p 60.00p 57.23p 58.50p 42336
21/09/2016 60.80p 63.50p 60.00p 63.50p 4817
20/09/2016 60.77p 66.30p 60.77p 66.30p 2859
19/09/2016 64.00p 66.00p 60.20p 65.10p 15522
16/09/2016 60.31p 65.90p 60.31p 65.90p 194
15/09/2016 61.00p 66.80p 60.30p 65.10p 14813
14/09/2016 63.00p 70.00p 60.34p 66.40p 59134
13/09/2016 60.00p 66.60p 60.00p 66.60p 17555
12/09/2016 63.80p 63.80p 62.00p 63.50p 10780
09/09/2016 63.20p 72.00p 63.20p 72.00p 41
08/09/2016 65.00p 71.50p 62.50p 71.50p 0
07/09/2016 65.00p 65.00p 62.00p 62.50p 12317
06/09/2016 61.00p 66.40p 61.00p 66.40p 21388
05/09/2016 62.00p 71.00p 62.00p 71.00p 1994
02/09/2016 65.00p 66.00p 60.00p 66.00p 19797
01/09/2016 60.20p 70.00p 60.00p 70.00p 2017
31/08/2016 65.00p 70.00p 64.80p 70.00p 24967
30/08/2016 60.20p 70.00p 70.00p 70.00p 0
26/08/2016 60.20p 70.00p 60.20p 70.00p 11296
25/08/2016 62.20p 71.00p 71.00p 71.00p 0
24/08/2016 62.20p 71.00p 62.20p 71.00p 1941
23/08/2016 62.40p 71.00p 62.40p 71.00p 2648
22/08/2016 62.40p 71.00p 62.40p 71.00p 4014
19/08/2016 62.20p 71.00p 62.13p 71.00p 9681
18/08/2016 62.20p 71.00p 62.20p 71.00p 426
17/08/2016 66.65p 71.00p 66.65p 71.00p 9372
16/08/2016 63.20p 63.20p 62.80p 62.80p 16360
15/08/2016 64.87p 71.20p 63.00p 71.20p 12428
12/08/2016 65.00p 67.75p 60.00p 65.00p 14492

*Close Price adjusted for both dividends and splits