Solikamsk magnesium works (MOEX:MGNZ)
Russia · Delayed Price · Currency is RUB 10,440
+150 (1.46%)
At close: Jul 8, 2022
Solikamsk magnesium works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 10,300.00 | 10,450.00 | 10,300.00 | 10,440.00 | 10,440.00 | 1.46% | 28 |
| Jul 7, 2022 | 10,350.00 | 10,350.00 | 10,190.00 | 10,290.00 | 10,290.00 | -1.81% | 95 |
| Jul 6, 2022 | 10,390.00 | 10,600.00 | 10,220.00 | 10,480.00 | 10,480.00 | 1.75% | 74 |
| Jul 5, 2022 | 10,360.00 | 10,470.00 | 10,120.00 | 10,300.00 | 10,300.00 | 0.29% | 118 |
| Jul 4, 2022 | 10,070.00 | 10,410.00 | 10,070.00 | 10,270.00 | 10,270.00 | -2.75% | 81 |
| Jul 1, 2022 | 10,810.00 | 10,960.00 | 10,210.00 | 10,560.00 | 10,560.00 | -4.09% | 645 |
| Jun 30, 2022 | 11,050.00 | 11,090.00 | 10,900.00 | 11,010.00 | 11,010.00 | -1.43% | 72 |
| Jun 29, 2022 | 11,330.00 | 11,360.00 | 11,050.00 | 11,170.00 | 11,170.00 | -1.67% | 96 |
| Jun 28, 2022 | 11,260.00 | 11,360.00 | 11,130.00 | 11,360.00 | 11,360.00 | 0.80% | 73 |
| Jun 27, 2022 | 11,130.00 | 11,390.00 | 11,110.00 | 11,270.00 | 11,270.00 | 0.45% | 43 |
| Jun 24, 2022 | 11,320.00 | 11,320.00 | 11,130.00 | 11,220.00 | 11,220.00 | -0.27% | 43 |
| Jun 23, 2022 | 11,390.00 | 11,390.00 | 11,200.00 | 11,250.00 | 11,250.00 | -1.23% | 119 |
| Jun 22, 2022 | 11,870.00 | 11,870.00 | 11,210.00 | 11,390.00 | 11,390.00 | -2.40% | 146 |
| Jun 21, 2022 | 11,230.00 | 11,980.00 | 11,230.00 | 11,670.00 | 11,670.00 | 4.10% | 344 |
| Jun 20, 2022 | 11,310.00 | 11,370.00 | 11,200.00 | 11,210.00 | 11,210.00 | -0.97% | 103 |
| Jun 17, 2022 | 11,390.00 | 11,390.00 | 11,250.00 | 11,320.00 | 11,320.00 | -0.44% | 50 |
| Jun 16, 2022 | 11,250.00 | 11,580.00 | 11,170.00 | 11,370.00 | 11,370.00 | 2.06% | 135 |
| Jun 15, 2022 | 11,120.00 | 11,440.00 | 11,050.00 | 11,140.00 | 11,140.00 | -0.27% | 79 |
| Jun 14, 2022 | 11,540.00 | 11,540.00 | 11,040.00 | 11,170.00 | 11,170.00 | -2.95% | 123 |
| Jun 10, 2022 | 11,680.00 | 11,800.00 | 11,510.00 | 11,510.00 | 11,510.00 | -0.17% | 41 |
| Jun 9, 2022 | 11,600.00 | 11,730.00 | 11,410.00 | 11,530.00 | 11,530.00 | -0.60% | 43 |
| Jun 8, 2022 | 11,590.00 | 12,200.00 | 11,390.00 | 11,600.00 | 11,600.00 | 1.49% | 187 |
| Jun 7, 2022 | 11,680.00 | 11,800.00 | 11,170.00 | 11,430.00 | 11,430.00 | -3.54% | 94 |
| Jun 6, 2022 | 12,980.00 | 12,980.00 | 11,710.00 | 11,850.00 | 11,850.00 | -8.85% | 220 |
| Jun 3, 2022 | 12,500.00 | 13,000.00 | 12,010.00 | 13,000.00 | 13,000.00 | 3.67% | 225 |
| Jun 2, 2022 | 12,000.00 | 13,100.00 | 11,400.00 | 12,540.00 | 12,540.00 | 4.59% | 645 |
| Jun 1, 2022 | 11,910.00 | 12,100.00 | 11,600.00 | 11,990.00 | 11,990.00 | 2.22% | 155 |
| May 31, 2022 | 11,900.00 | 12,010.00 | 11,600.00 | 11,730.00 | 11,730.00 | -1.35% | 138 |
| May 30, 2022 | 11,650.00 | 12,100.00 | 11,650.00 | 11,890.00 | 11,890.00 | 1.97% | 171 |
| May 27, 2022 | 11,610.00 | 12,200.00 | 11,400.00 | 11,660.00 | 11,660.00 | 1.04% | 525 |
| May 26, 2022 | 11,980.00 | 12,300.00 | 11,300.00 | 11,540.00 | 11,540.00 | 0.35% | 164 |
| May 25, 2022 | 10,750.00 | 12,490.00 | 10,550.00 | 11,500.00 | 11,500.00 | 5.99% | 390 |
| May 24, 2022 | 11,170.00 | 11,170.00 | 10,650.00 | 10,850.00 | 10,850.00 | -3.64% | 52 |
| May 23, 2022 | 11,440.00 | 11,470.00 | 11,030.00 | 11,260.00 | 11,260.00 | -3.01% | 55 |
| May 20, 2022 | 11,500.00 | 11,680.00 | 11,080.00 | 11,610.00 | 11,610.00 | 1.75% | 56 |
| May 19, 2022 | 11,800.00 | 11,840.00 | 11,200.00 | 11,410.00 | 11,410.00 | -3.31% | 62 |
| May 18, 2022 | 11,950.00 | 12,600.00 | 11,400.00 | 11,800.00 | 11,800.00 | -1.17% | 294 |
| May 17, 2022 | 10,840.00 | 12,090.00 | 10,840.00 | 11,940.00 | 11,940.00 | 10.76% | 882 |
| May 16, 2022 | 10,100.00 | 11,100.00 | 10,030.00 | 10,780.00 | 10,780.00 | 7.58% | 629 |
| May 13, 2022 | 10,080.00 | 10,200.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.40% | 108 |
| May 12, 2022 | 10,510.00 | 10,890.00 | 9,950.00 | 10,060.00 | 10,060.00 | -4.19% | 280 |
| May 11, 2022 | 10,050.00 | 11,500.00 | 9,880.00 | 10,500.00 | 10,500.00 | 5.63% | 722 |
| May 6, 2022 | 9,970.00 | 10,130.00 | 9,870.00 | 9,940.00 | 9,940.00 | -0.70% | 60 |
| May 5, 2022 | 9,990.00 | 10,040.00 | 9,940.00 | 10,010.00 | 10,010.00 | 0.60% | 71 |
| May 4, 2022 | 10,180.00 | 10,290.00 | 9,870.00 | 9,950.00 | 9,950.00 | -1.00% | 114 |
| Apr 29, 2022 | 10,550.00 | 10,550.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.18% | 80 |
| Apr 28, 2022 | 10,280.00 | 10,590.00 | 10,050.00 | 10,170.00 | 10,170.00 | 0.59% | 98 |
| Apr 27, 2022 | 9,790.00 | 10,320.00 | 9,720.00 | 10,110.00 | 10,110.00 | 3.59% | 223 |
| Apr 26, 2022 | 9,940.00 | 10,180.00 | 9,640.00 | 9,760.00 | 9,760.00 | -1.41% | 195 |
| Apr 25, 2022 | 10,020.00 | 10,080.00 | 9,800.00 | 9,900.00 | 9,900.00 | -2.17% | 39 |