Magadanenergo (MOEX:MAGE)
Russia · Delayed Price · Currency is RUB 5.43
-0.04 (-0.73%)
At close: Jul 8, 2022
Magadanenergo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 5.49 | 5.65 | 5.30 | 5.43 | 5.43 | -0.73% | 8,500 |
| Jul 7, 2022 | 5.50 | 5.57 | 5.29 | 5.47 | 5.47 | 0.18% | 8,400 |
| Jul 6, 2022 | 5.57 | 5.64 | 5.36 | 5.46 | 5.46 | -2.33% | 5,600 |
| Jul 5, 2022 | 5.76 | 5.76 | 5.25 | 5.59 | 5.59 | 3.33% | 7,200 |
| Jul 4, 2022 | 5.57 | 5.57 | 5.26 | 5.41 | 5.41 | 1.12% | 4,300 |
| Jul 1, 2022 | 5.54 | 5.54 | 5.35 | 5.35 | 5.35 | - | 8,800 |
| Jun 30, 2022 | 5.40 | 5.66 | 5.33 | 5.35 | 5.35 | -4.29% | 31,700 |
| Jun 29, 2022 | 5.26 | 5.75 | 5.26 | 5.59 | 5.59 | 1.82% | 29,900 |
| Jun 28, 2022 | 5.41 | 5.58 | 5.23 | 5.49 | 5.49 | 3.39% | 50,900 |
| Jun 27, 2022 | 5.07 | 5.41 | 5.07 | 5.31 | 5.31 | 2.12% | 25,400 |
| Jun 24, 2022 | 5.05 | 5.45 | 5.00 | 5.20 | 5.20 | 1.76% | 40,800 |
| Jun 23, 2022 | 4.94 | 5.19 | 4.89 | 5.11 | 5.11 | 4.29% | 134,900 |
| Jun 22, 2022 | 5.07 | 5.25 | 4.81 | 4.90 | 4.90 | -2.97% | 164,900 |
| Jun 21, 2022 | 5.03 | 5.17 | 4.45 | 5.05 | 5.05 | 0.80% | 35,800 |
| Jun 20, 2022 | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | 0.60% | 33,000 |
| Jun 17, 2022 | 5.17 | 5.25 | 4.95 | 4.98 | 4.98 | -4.05% | 109,900 |
| Jun 16, 2022 | 5.03 | 5.20 | 4.99 | 5.19 | 5.19 | 4.22% | 79,100 |
| Jun 15, 2022 | 5.09 | 5.09 | 4.98 | 4.98 | 4.98 | -1.97% | 6,000 |
| Jun 14, 2022 | 4.99 | 5.09 | 4.99 | 5.08 | 5.08 | 0.40% | 4,700 |
| Jun 10, 2022 | 5.05 | 5.20 | 4.96 | 5.06 | 5.06 | 2.85% | 32,200 |
| Jun 9, 2022 | 5.09 | 5.09 | 4.81 | 4.92 | 4.92 | -2.77% | 52,700 |
| Jun 8, 2022 | 5.00 | 5.15 | 4.99 | 5.06 | 5.06 | 1.20% | 16,400 |
| Jun 7, 2022 | 5.39 | 5.50 | 4.82 | 5.00 | 5.00 | -4.58% | 166,500 |
| Jun 6, 2022 | 5.43 | 5.43 | 5.07 | 5.24 | 5.24 | -2.60% | 37,200 |
| Jun 3, 2022 | 5.38 | 5.47 | 5.35 | 5.38 | 5.38 | -0.37% | 11,600 |
| Jun 2, 2022 | 5.40 | 5.40 | 5.36 | 5.40 | 5.40 | - | 4,600 |
| Jun 1, 2022 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -0.74% | 11,000 |
| May 31, 2022 | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | -1.81% | 5,000 |
| May 30, 2022 | 5.67 | 5.78 | 5.47 | 5.54 | 5.54 | -3.82% | 42,500 |
| May 27, 2022 | 5.84 | 5.84 | 5.67 | 5.76 | 5.76 | -2.21% | 3,300 |
| May 26, 2022 | 5.83 | 5.89 | 5.55 | 5.89 | 5.89 | 1.55% | 23,300 |
| May 25, 2022 | 5.76 | 5.90 | 5.54 | 5.80 | 5.80 | 0.69% | 18,800 |
| May 24, 2022 | 5.60 | 5.78 | 5.60 | 5.76 | 5.76 | 1.05% | 1,600 |
| May 23, 2022 | 5.80 | 5.91 | 5.60 | 5.70 | 5.70 | 0.53% | 26,200 |
| May 20, 2022 | 5.91 | 5.91 | 5.61 | 5.67 | 5.67 | -3.74% | 4,300 |
| May 19, 2022 | 5.63 | 6.05 | 5.62 | 5.89 | 5.89 | 3.70% | 82,500 |
| May 18, 2022 | 5.75 | 5.85 | 5.61 | 5.68 | 5.68 | -0.35% | 11,700 |
| May 17, 2022 | 5.70 | 5.89 | 5.58 | 5.70 | 5.70 | 1.06% | 32,200 |
| May 16, 2022 | 5.60 | 5.85 | 5.46 | 5.64 | 5.64 | 1.26% | 41,400 |
| May 13, 2022 | 5.52 | 5.70 | 5.00 | 5.57 | 5.57 | 1.64% | 104,000 |
| May 12, 2022 | 5.57 | 5.64 | 5.44 | 5.48 | 5.48 | -0.36% | 5,100 |
| May 11, 2022 | 5.41 | 5.68 | 5.41 | 5.50 | 5.50 | - | 9,300 |
| May 6, 2022 | 5.58 | 5.77 | 5.41 | 5.50 | 5.50 | -0.90% | 13,600 |
| May 5, 2022 | 5.55 | 5.62 | 5.51 | 5.55 | 5.55 | 1.46% | 30,800 |
| May 4, 2022 | 5.89 | 5.89 | 5.41 | 5.47 | 5.47 | -4.04% | 129,700 |
| Apr 29, 2022 | 6.05 | 6.06 | 5.70 | 5.70 | 5.70 | -5.63% | 114,600 |
| Apr 28, 2022 | 6.12 | 6.28 | 5.98 | 6.04 | 6.04 | -1.47% | 19,500 |
| Apr 27, 2022 | 6.11 | 6.20 | 5.98 | 6.13 | 6.13 | -0.33% | 16,500 |
| Apr 26, 2022 | 6.01 | 6.68 | 5.82 | 6.15 | 6.15 | 4.24% | 51,100 |
| Apr 25, 2022 | 6.03 | 6.05 | 5.56 | 5.90 | 5.90 | -4.53% | 31,600 |