Management Consulting Group (MMC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Management Consulting Group

Date Open High Low Close* Volume
18/02/2014 14.14p 14.14p 13.59p 13.72p 161523
17/02/2014 13.31p 14.14p 12.63p 14.14p 405608
14/02/2014 13.18p 13.18p 13.04p 13.18p 218706
13/02/2014 13.31p 13.72p 13.18p 13.18p 312047
12/02/2014 13.72p 13.72p 13.04p 13.31p 237236
11/02/2014 13.72p 13.96p 13.04p 13.72p 178796
10/02/2014 13.86p 14.00p 13.18p 13.72p 100503
07/02/2014 13.86p 14.00p 13.31p 13.86p 157823
06/02/2014 14.14p 14.19p 13.45p 14.00p 271150
05/02/2014 14.14p 14.50p 14.14p 14.14p 242972
04/02/2014 14.14p 14.27p 14.14p 14.14p 47398
03/02/2014 14.41p 14.41p 14.14p 14.14p 180487
31/01/2014 14.27p 14.58p 14.27p 14.27p 182423
30/01/2014 14.55p 14.63p 14.27p 14.41p 433687
29/01/2014 14.27p 14.46p 14.14p 14.41p 461746
28/01/2014 14.14p 14.27p 14.05p 14.27p 184927
27/01/2014 14.00p 14.11p 14.00p 14.07p 7310
24/01/2014 14.00p 14.00p 13.72p 13.86p 180758
23/01/2014 14.00p 14.00p 13.56p 13.72p 196097
22/01/2014 13.86p 14.00p 13.59p 14.00p 202553
21/01/2014 13.86p 13.86p 13.18p 13.18p 183126
20/01/2014 13.31p 13.86p 13.18p 13.18p 59307
17/01/2014 13.45p 13.45p 13.15p 13.31p 595754
16/01/2014 13.45p 13.79p 13.45p 13.45p 117463
15/01/2014 13.18p 14.14p 13.18p 13.79p 6145714
14/01/2014 14.14p 14.27p 14.14p 14.14p 900
13/01/2014 14.27p 14.27p 13.72p 14.27p 243940
10/01/2014 14.41p 14.41p 14.14p 14.27p 207851
09/01/2014 14.27p 14.41p 14.27p 14.27p 36635
08/01/2014 14.27p 14.41p 14.27p 14.27p 18580
07/01/2014 14.69p 14.69p 14.31p 14.41p 33046
06/01/2014 14.14p 14.20p 14.14p 14.14p 27534
03/01/2014 14.14p 14.55p 14.14p 14.14p 174745
02/01/2014 14.19p 14.34p 14.14p 14.34p 4964
31/12/2013 14.14p 14.21p 14.14p 14.14p 927
30/12/2013 14.14p 14.31p 13.86p 14.21p 347767
27/12/2013 14.14p 14.41p 14.00p 14.27p 208134
24/12/2013 14.14p 14.27p 14.14p 14.21p 163956
23/12/2013 14.14p 14.55p 14.05p 14.14p 294445
20/12/2013 14.27p 14.82p 13.72p 14.14p 657280
19/12/2013 14.41p 14.41p 14.27p 14.27p 455481
18/12/2013 14.27p 14.34p 14.27p 14.27p 344051
17/12/2013 14.41p 14.69p 14.14p 14.27p 1615550
16/12/2013 14.41p 14.53p 14.27p 14.41p 194977
13/12/2013 14.41p 14.54p 14.27p 14.41p 305680
12/12/2013 14.55p 14.55p 14.27p 14.48p 383775
11/12/2013 14.55p 14.55p 14.27p 14.27p 255395
10/12/2013 14.55p 14.55p 14.41p 14.55p 175144
09/12/2013 14.55p 14.69p 14.55p 14.55p 241588
06/12/2013 14.69p 14.69p 14.69p 14.69p 9915
05/12/2013 14.69p 14.69p 14.69p 14.69p 18263
04/12/2013 14.69p 14.82p 14.69p 14.69p 505701
03/12/2013 14.62p 14.62p 14.62p 14.62p 36431
02/12/2013 14.55p 14.69p 14.55p 14.62p 45538
29/11/2013 14.55p 14.69p 14.55p 14.62p 129369
28/11/2013 14.55p 14.55p 14.48p 14.55p 114161
27/11/2013 14.41p 14.55p 14.41p 14.55p 192048
26/11/2013 14.27p 14.55p 14.27p 14.41p 178037
25/11/2013 14.27p 14.48p 14.14p 14.48p 275487
22/11/2013 14.00p 14.21p 14.00p 14.14p 166550
21/11/2013 14.14p 14.27p 13.96p 14.00p 316050
20/11/2013 14.14p 14.27p 14.14p 14.27p 80515
19/11/2013 14.00p 14.27p 14.00p 14.21p 63905
18/11/2013 14.27p 14.27p 14.27p 14.27p 246
15/11/2013 14.03p 14.23p 14.03p 14.14p 19297
14/11/2013 14.14p 14.27p 13.72p 14.14p 170892
13/11/2013 13.72p 13.72p 13.59p 13.72p 219139
12/11/2013 13.72p 14.14p 13.66p 13.66p 248543
11/11/2013 13.71p 13.72p 13.45p 13.72p 18365
08/11/2013 13.45p 13.45p 13.45p 13.45p 23645
07/11/2013 13.45p 13.72p 13.45p 13.59p 335821
06/11/2013 13.31p 13.45p 13.18p 13.45p 84361
05/11/2013 13.18p 13.18p 13.18p 13.18p 135
04/11/2013 13.45p 13.45p 13.04p 13.04p 881232
01/11/2013 13.31p 13.45p 12.90p 13.45p 2902706
31/10/2013 13.45p 13.91p 13.18p 13.45p 13878376
30/10/2013 14.27p 14.27p 14.00p 14.14p 17536
29/10/2013 14.27p 14.55p 14.14p 14.14p 329145
28/10/2013 14.41p 14.55p 14.27p 14.41p 274798
25/10/2013 14.27p 14.55p 14.14p 14.41p 213760
24/10/2013 14.27p 14.27p 14.00p 14.14p 227579
23/10/2013 14.27p 14.27p 13.72p 14.27p 235122
22/10/2013 14.41p 14.55p 14.14p 14.27p 501038
21/10/2013 14.41p 14.55p 14.41p 14.55p 354120
18/10/2013 14.55p 14.55p 14.27p 14.48p 582246
17/10/2013 14.41p 14.55p 14.41p 14.55p 435399
16/10/2013 14.41p 14.55p 13.72p 14.55p 148020
15/10/2013 14.41p 14.55p 14.41p 14.48p 1251
14/10/2013 14.41p 14.55p 14.41p 14.41p 971
11/10/2013 14.55p 15.10p 14.41p 14.55p 2304144
10/10/2013 14.41p 14.55p 14.41p 14.55p 57912
09/10/2013 14.41p 14.55p 14.41p 14.55p 20543
08/10/2013 14.41p 14.55p 14.41p 14.55p 209480
07/10/2013 14.00p 14.55p 14.00p 14.48p 2129
04/10/2013 14.00p 14.55p 14.00p 14.55p 68056
03/10/2013 14.41p 14.41p 14.00p 14.00p 82013
02/10/2013 14.55p 14.55p 14.41p 14.41p 64695
01/10/2013 14.41p 14.55p 14.41p 14.55p 242346
30/09/2013 14.41p 14.55p 14.27p 14.55p 115984
27/09/2013 14.55p 14.55p 14.55p 14.55p 36392
26/09/2013 14.27p 14.41p 14.27p 14.41p 21113
25/09/2013 14.55p 14.55p 14.27p 14.55p 372035
24/09/2013 14.55p 14.69p 14.27p 14.55p 196325
23/09/2013 14.69p 14.69p 14.41p 14.55p 526064
20/09/2013 14.55p 14.55p 14.00p 14.41p 135263
19/09/2013 14.82p 14.82p 14.55p 14.55p 53744
18/09/2013 14.55p 14.69p 14.41p 14.69p 97397
17/09/2013 14.41p 14.55p 14.41p 14.55p 119502
16/09/2013 14.55p 14.55p 14.41p 14.55p 716669
13/09/2013 14.69p 14.69p 14.41p 14.55p 397504
12/09/2013 14.55p 14.56p 14.41p 14.41p 210545
11/09/2013 14.69p 14.69p 14.55p 14.62p 190350
10/09/2013 14.55p 14.69p 14.55p 14.69p 192609
09/09/2013 14.55p 14.64p 14.55p 14.55p 67996
06/09/2013 14.69p 14.69p 14.55p 14.69p 285458
05/09/2013 14.55p 15.19p 14.55p 14.62p 87973
04/09/2013 14.55p 14.69p 14.55p 14.69p 424714
03/09/2013 14.69p 14.69p 14.55p 14.69p 41699
02/09/2013 14.82p 14.82p 14.55p 14.62p 213578
30/08/2013 14.55p 14.75p 14.55p 14.62p 27245
29/08/2013 14.69p 14.75p 14.55p 14.62p 26418
28/08/2013 14.55p 14.82p 14.55p 14.75p 97233
27/08/2013 14.55p 14.56p 14.41p 14.55p 69774
23/08/2013 14.69p 14.69p 14.55p 14.69p 620612
22/08/2013 14.69p 14.82p 14.55p 14.69p 455492
21/08/2013 14.96p 15.23p 14.55p 14.82p 1000089
20/08/2013 15.10p 15.10p 14.82p 15.10p 207842
19/08/2013 15.10p 15.10p 14.69p 14.82p 109846
16/08/2013 14.69p 14.82p 14.69p 14.82p 89692
15/08/2013 14.69p 14.82p 14.69p 14.69p 239712
14/08/2013 14.82p 14.82p 14.55p 14.82p 308407
13/08/2013 14.55p 14.82p 14.27p 14.55p 194112
12/08/2013 14.27p 14.55p 14.27p 14.55p 29412
09/08/2013 13.45p 14.55p 13.45p 14.27p 80690
08/08/2013 13.31p 14.14p 13.18p 13.72p 27006294
07/08/2013 13.45p 13.72p 13.31p 13.31p 224823
06/08/2013 13.45p 13.45p 13.45p 13.45p 81596
05/08/2013 13.45p 13.45p 13.31p 13.45p 2703664
02/08/2013 13.86p 14.52p 13.31p 13.45p 710458
01/08/2013 14.41p 14.41p 13.86p 13.86p 141178
31/07/2013 14.82p 14.82p 14.41p 14.55p 146684
30/07/2013 14.76p 14.76p 14.55p 14.55p 24044
29/07/2013 14.27p 14.48p 14.11p 14.48p 0
26/07/2013 14.27p 14.27p 14.11p 14.27p 415043
25/07/2013 14.27p 14.27p 14.14p 14.27p 66588
24/07/2013 14.14p 14.21p 14.14p 14.14p 56378
23/07/2013 14.23p 14.23p 14.16p 14.21p 126535
22/07/2013 14.16p 14.27p 14.16p 14.21p 911
19/07/2013 14.27p 14.27p 14.14p 14.27p 168504
18/07/2013 14.23p 14.27p 14.21p 14.21p 6011
17/07/2013 14.31p 14.31p 14.27p 14.27p 49292
16/07/2013 14.27p 14.27p 14.21p 14.27p 16951
15/07/2013 14.41p 14.41p 14.14p 14.21p 162116
12/07/2013 14.55p 14.82p 14.34p 14.75p 0
11/07/2013 14.55p 14.82p 14.34p 14.55p 370234
10/07/2013 14.69p 14.69p 14.41p 14.69p 90650
09/07/2013 14.69p 14.69p 14.55p 14.69p 86033
08/07/2013 14.82p 14.82p 14.55p 14.69p 76091
05/07/2013 14.82p 14.82p 14.55p 14.82p 957295
04/07/2013 14.96p 14.96p 14.69p 14.82p 253621
03/07/2013 15.65p 15.78p 14.82p 15.23p 405016
02/07/2013 15.37p 16.04p 15.37p 15.78p 48431
01/07/2013 15.37p 15.37p 15.37p 15.37p 332
28/06/2013 16.20p 16.20p 15.65p 15.65p 8716
27/06/2013 15.91p 15.91p 15.65p 15.65p 18050
26/06/2013 15.37p 15.47p 15.11p 15.23p 61138
25/06/2013 15.10p 15.37p 14.82p 15.37p 211300
24/06/2013 15.37p 15.65p 15.10p 15.23p 165350
21/06/2013 15.78p 15.99p 15.37p 15.37p 175701
20/06/2013 15.92p 15.99p 15.92p 15.99p 40239
19/06/2013 15.92p 15.99p 15.92p 15.99p 27
18/06/2013 15.92p 15.92p 15.92p 15.92p 6838
17/06/2013 16.20p 16.20p 16.06p 16.06p 118400
14/06/2013 15.92p 15.92p 15.92p 15.92p 2315
13/06/2013 15.92p 16.20p 15.92p 16.20p 93971
12/06/2013 15.92p 16.47p 15.92p 16.20p 45617
11/06/2013 16.06p 16.20p 15.92p 16.20p 39216
10/06/2013 15.92p 16.25p 15.37p 16.20p 329639
07/06/2013 15.92p 16.06p 15.92p 16.06p 310325
06/06/2013 16.20p 16.40p 15.92p 15.92p 1360047
05/06/2013 16.47p 16.47p 16.40p 16.40p 31877
04/06/2013 16.47p 16.47p 16.33p 16.47p 224444
03/06/2013 16.61p 16.68p 16.44p 16.47p 353465
31/05/2013 16.74p 17.02p 16.68p 16.68p 63754
30/05/2013 17.02p 17.02p 16.66p 17.02p 136347
29/05/2013 17.02p 17.02p 16.74p 16.88p 2443
28/05/2013 16.74p 16.81p 16.74p 16.81p 30684
24/05/2013 16.74p 16.74p 16.61p 16.74p 55365
23/05/2013 17.02p 17.02p 16.61p 16.68p 417750
22/05/2013 16.74p 16.74p 16.74p 16.74p 329971
21/05/2013 16.61p 16.74p 16.61p 16.74p 105913
20/05/2013 16.74p 16.74p 16.51p 16.68p 1197887
17/05/2013 16.74p 17.02p 16.74p 17.02p 527793
16/05/2013 16.74p 17.02p 16.74p 17.02p 131464
15/05/2013 16.74p 16.74p 16.47p 16.74p 655289
14/05/2013 16.61p 17.02p 16.61p 17.02p 414703
13/05/2013 16.74p 17.02p 16.61p 16.68p 937200
10/05/2013 16.74p 17.02p 16.74p 17.02p 59404
09/05/2013 16.74p 16.91p 16.74p 16.81p 1424003
08/05/2013 16.61p 16.95p 16.61p 16.95p 2414288

*Close Price adjusted for both dividends and splits