Interregional Distribution Grid Company of Urals, Joint Stock Company (MOEX:MRKU)
Russia · Delayed Price · Currency is RUB 0.1516
-0.0002 (-0.13%)
At close: Jul 8, 2022
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.13% | 7,110,000 |
| Jul 7, 2022 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.57% | 29,270,000 |
| Jul 6, 2022 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.14% | 15,690,000 |
| Jul 5, 2022 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.13% | 92,520,000 |
| Jul 4, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.40% | 30,440,000 |
| Jul 1, 2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.97% | 24,340,000 |
| Jun 30, 2022 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.82% | 31,300,000 |
| Jun 29, 2022 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.90% | 24,340,000 |
| Jun 28, 2022 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.22% | 46,200,000 |
| Jun 27, 2022 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -10.50% | 181,560,000 |
| Jun 24, 2022 | 0.20 | 0.20 | 0.19 | 0.20 | 0.18 | 0.20% | 116,820,000 |
| Jun 23, 2022 | 0.20 | 0.20 | 0.19 | 0.20 | 0.17 | 0.30% | 73,530,000 |
| Jun 22, 2022 | 0.21 | 0.21 | 0.19 | 0.20 | 0.17 | -1.00% | 39,890,000 |
| Jun 21, 2022 | 0.21 | 0.21 | 0.19 | 0.20 | 0.18 | -1.47% | 96,990,000 |
| Jun 20, 2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.18 | 2.82% | 116,020,000 |
| Jun 17, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.17 | -0.50% | 75,550,000 |
| Jun 16, 2022 | 0.20 | 0.20 | 0.19 | 0.20 | 0.17 | 0.61% | 54,910,000 |
| Jun 15, 2022 | 0.19 | 0.20 | 0.19 | 0.20 | 0.17 | 3.66% | 39,150,000 |
| Jun 14, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 1.92% | 28,150,000 |
| Jun 10, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | 0.54% | 26,370,000 |
| Jun 9, 2022 | 0.19 | 0.19 | 0.18 | 0.19 | 0.16 | -0.96% | 23,540,000 |
| Jun 8, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | -1.36% | 17,860,000 |
| Jun 7, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -0.21% | 15,760,000 |
| Jun 6, 2022 | 0.19 | 0.20 | 0.19 | 0.19 | 0.17 | 1.27% | 15,110,000 |
| Jun 3, 2022 | 0.19 | 0.19 | 0.18 | 0.19 | 0.17 | - | 16,670,000 |
| Jun 2, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 0.64% | 22,560,000 |
| Jun 1, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | 0.11% | 14,670,000 |
| May 31, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | 0.64% | 14,840,000 |
| May 30, 2022 | 0.18 | 0.19 | 0.18 | 0.19 | 0.16 | 1.19% | 21,280,000 |
| May 27, 2022 | 0.18 | 0.19 | 0.18 | 0.18 | 0.16 | -0.65% | 32,060,000 |
| May 26, 2022 | 0.18 | 0.19 | 0.18 | 0.19 | 0.16 | 0.65% | 58,050,000 |
| May 25, 2022 | 0.18 | 0.19 | 0.18 | 0.18 | 0.16 | 2.33% | 39,160,000 |
| May 24, 2022 | 0.18 | 0.19 | 0.18 | 0.18 | 0.16 | 1.01% | 106,320,000 |
| May 23, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | 0.34% | 40,250,000 |
| May 20, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | -1.11% | 19,180,000 |
| May 19, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | -0.33% | 14,100,000 |
| May 18, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | - | 56,730,000 |
| May 17, 2022 | 0.19 | 0.19 | 0.18 | 0.18 | 0.16 | -0.44% | 46,750,000 |
| May 16, 2022 | 0.18 | 0.19 | 0.17 | 0.18 | 0.16 | 9.04% | 179,460,000 |
| May 13, 2022 | 0.16 | 0.17 | 0.15 | 0.17 | 0.15 | 6.55% | 37,420,000 |
| May 12, 2022 | 0.15 | 0.16 | 0.15 | 0.16 | 0.14 | 1.56% | 43,930,000 |
| May 11, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | 0.66% | 9,140,000 |
| May 6, 2022 | 0.16 | 0.16 | 0.15 | 0.15 | 0.13 | 1.74% | 32,180,000 |
| May 5, 2022 | 0.15 | 0.16 | 0.15 | 0.15 | 0.13 | 0.81% | 15,320,000 |
| May 4, 2022 | 0.14 | 0.15 | 0.14 | 0.15 | 0.13 | 4.94% | 21,010,000 |
| Apr 29, 2022 | 0.15 | 0.15 | 0.14 | 0.14 | 0.12 | -1.53% | 56,110,000 |
| Apr 28, 2022 | 0.15 | 0.15 | 0.14 | 0.14 | 0.13 | -2.31% | 8,600,000 |
| Apr 27, 2022 | 0.15 | 0.15 | 0.14 | 0.15 | 0.13 | 2.36% | 7,920,000 |
| Apr 26, 2022 | 0.14 | 0.15 | 0.14 | 0.14 | 0.13 | 3.30% | 9,320,000 |
| Apr 25, 2022 | 0.14 | 0.15 | 0.14 | 0.14 | 0.12 | -1.14% | 13,410,000 |