MTR CORPORATION LTD. $37.06

down -0.29


19/6/2013 12:19 PM  |  OTC : MTRJY  |  Industries : Transportation and Warehousing / Urban Transit Systems
Type:

MTRJY historical data

Date Open High Low Close Volume
6/19/2013 37.05 37.06 37.05 37.06 3
6/18/2013 37.35 37.35 37.35 37.35 0
6/17/2013 37.46 37.46 37.35 37.35 4
6/14/2013 36.61 36.61 36.61 36.61 4
6/13/2013 36.32 36.32 36.15 36.15 130
6/12/2013 36.20 36.20 36.20 36.20 1
6/11/2013 36.98 36.98 36.15 36.15 3
6/10/2013 37.63 37.63 37.30 37.30 9
6/7/2013 37.30 37.30 37.30 37.30 0
6/6/2013 37.30 37.30 37.30 37.30 2
6/5/2013 40.57 40.57 40.57 40.57 0
6/4/2013 40.57 40.57 40.57 40.57 0
6/3/2013 40.57 40.57 40.57 40.57 0
5/31/2013 40.57 40.57 40.57 40.57 0
5/30/2013 40.57 40.57 40.57 40.57 0
5/29/2013 40.57 40.57 40.57 40.57 0
5/28/2013 40.57 40.57 40.57 40.57 0
5/24/2013 40.57 40.57 40.57 40.57 0
5/23/2013 40.52 40.57 40.52 40.57 4
5/22/2013 41.60 41.60 41.60 41.60 0
5/21/2013 41.60 41.60 41.60 41.60 0
5/20/2013 41.60 41.60 41.60 41.60 10
5/17/2013 40.79 40.79 40.79 40.79 0
5/16/2013 40.78 40.79 40.78 40.79 27
5/15/2013 40.45 40.45 40.45 40.45 0
5/14/2013 40.61 40.61 40.45 40.45 3
5/13/2013 39.89 40.26 39.89 40.26 5
5/10/2013 41.63 41.63 41.47 41.47 15
5/9/2013 41.18 41.18 41.18 41.18 4
5/8/2013 40.98 40.98 40.98 40.98 2
5/7/2013 41.26 41.26 41.26 41.26 0
5/6/2013 41.26 41.26 41.26 41.26 0
5/3/2013 41.26 41.26 41.26 41.26 0
5/2/2013 41.26 41.26 41.26 41.26 0
5/1/2013 40.98 41.26 40.98 41.26 6
4/30/2013 39.86 39.86 39.86 39.86 0
4/29/2013 39.86 39.86 39.86 39.86 0
4/26/2013 39.86 39.86 39.86 39.86 0
4/25/2013 39.86 39.86 39.86 39.86 0
4/24/2013 39.86 39.86 39.86 39.86 0
4/23/2013 39.85 39.86 39.85 39.86 3
4/22/2013 39.50 39.50 39.50 39.50 7
4/19/2013 38.96 38.98 38.96 38.98 5
4/18/2013 38.77 38.77 38.77 38.77 6
4/17/2013 38.95 39.01 38.95 39.01 2
4/16/2013 39.43 39.43 39.43 39.43 5
4/15/2013 39.25 39.25 39.07 39.07 4
4/12/2013 39.83 39.83 39.83 39.83 3
4/11/2013 39.85 40.12 39.85 40.12 24
4/10/2013 39.55 39.67 39.55 39.67 7
4/9/2013 39.15 39.15 39.15 39.15 2
4/8/2013 39.20 39.20 39.20 39.20 20
4/5/2013 39.00 39.00 38.90 38.90 14
4/4/2013 39.98 39.98 39.98 39.98 0
4/3/2013 40.01 40.01 39.98 39.98 9
4/2/2013 39.86 40.05 39.85 40.05 74
4/1/2013 39.98 39.98 39.98 39.98 0
3/28/2013 39.98 39.98 39.98 39.98 0
3/27/2013 39.98 39.98 39.98 39.98 0
3/26/2013 39.98 39.98 39.98 39.98 0
3/25/2013 39.98 39.98 39.98 39.98 2
3/22/2013 39.50 39.50 39.50 39.50 0
3/21/2013 39.50 39.50 39.50 39.50 0
3/20/2013 39.50 39.50 39.50 39.50 11
3/19/2013 39.51 39.51 39.51 39.51 0
3/18/2013 39.43 39.80 39.43 39.51 8
3/15/2013 39.90 39.90 39.90 39.90 4
3/14/2013 41.43 41.43 41.43 41.43 0
3/13/2013 41.43 41.43 41.43 41.43 0
3/12/2013 41.44 41.44 41.25 41.43 9
3/11/2013 42.40 42.47 42.40 42.47 9
3/8/2013 42.47 42.47 42.47 42.47 2
3/7/2013 41.08 41.08 41.08 41.08 0
3/6/2013 41.08 41.08 41.08 41.08 0
3/5/2013 41.08 41.08 41.08 41.08 4
3/4/2013 40.92 40.92 40.92 40.92 0
3/1/2013 40.92 40.92 40.92 40.92 0
2/28/2013 40.92 40.92 40.92 40.92 0
2/27/2013 40.92 40.92 40.92 40.92 5
2/26/2013 40.87 40.87 40.87 40.87 0
2/25/2013 41.04 41.04 40.87 40.87 4
2/22/2013 40.75 40.75 40.75 40.75 1
2/21/2013 40.81 40.81 40.69 40.69 14
2/20/2013 42.03 42.03 41.83 41.83 6
2/19/2013 41.46 41.46 41.46 41.46 0
2/15/2013 41.46 41.46 41.46 41.46 0
2/14/2013 41.46 41.46 41.46 41.46 0
2/13/2013 41.46 41.46 41.46 41.46 1
2/12/2013 41.32 41.32 41.32 41.32 0
2/11/2013 41.32 41.32 41.32 41.32 1
2/8/2013 40.86 40.86 40.86 40.86 0
2/7/2013 40.86 40.86 40.86 40.86 2
2/6/2013 40.72 40.72 40.72 40.72 0
2/5/2013 40.72 40.72 40.72 40.72 0
2/4/2013 40.72 40.72 40.72 40.72 1
2/1/2013 41.15 41.15 41.06 41.12 53
1/31/2013 40.95 40.95 40.95 40.95 0
1/30/2013 40.95 40.95 40.95 40.95 0
1/29/2013 40.91 40.95 40.91 40.95 40
1/28/2013 40.20 40.40 40.20 40.25 44
Marketplace
Trading Center