Mirvac Group

MGR
🏛️ usa →
1.50
Last Update: 2025-08-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.48 22.79 22.47 22.53 0.0M
2023-12-28 22.44 22.57 22.36 22.52 0.0M
2023-12-27 22.61 22.74 22.41 22.69 0.1M
2023-12-26 22.70 22.81 22.50 22.59 0.0M
2023-12-22 23.06 23.29 22.41 22.57 0.0M
2023-12-21 22.91 23.25 22.65 22.95 0.0M
2023-12-20 22.53 23.03 22.28 22.94 0.1M
2023-12-19 22.19 22.65 22.18 22.65 0.1M
2023-12-18 21.95 22.21 21.70 22.08 0.1M
2023-12-15 21.71 22.22 21.71 21.96 0.0M
2023-12-14 21.48 21.81 21.45 21.71 0.1M
2023-12-13 20.90 21.33 20.83 21.26 0.0M
2023-12-12 20.88 21.17 20.72 20.88 0.0M
2023-12-11 21.24 21.34 20.84 20.98 0.1M
2023-12-08 21.39 21.63 21.19 21.32 0.0M
2023-12-07 21.51 21.77 21.41 21.45 0.0M
2023-12-06 21.60 21.68 21.40 21.49 0.0M
2023-12-05 21.59 21.70 21.46 21.54 0.0M
2023-12-04 21.52 21.84 21.34 21.59 0.0M
2023-12-01 21.45 21.65 21.36 21.65 0.1M
2023-11-30 21.42 21.49 21.18 21.41 0.1M
2023-11-29 21.35 21.60 21.25 21.40 0.0M
2023-11-28 21.69 21.69 21.10 21.35 0.0M
2023-11-27 21.39 21.54 21.26 21.32 0.0M
2023-11-24 21.44 21.56 21.28 21.38 0.0M
2023-11-22 21.47 21.73 21.16 21.44 0.0M
2023-11-21 21.67 21.81 21.40 21.49 0.0M
2023-11-20 21.64 21.81 21.48 21.81 0.0M
2023-11-17 21.56 21.90 21.56 21.65 0.0M
2023-11-16 21.58 21.62 21.34 21.56 0.0M
2023-11-15 21.28 21.48 21.24 21.45 0.0M
2023-11-14 21.52 21.69 21.24 21.41 0.0M
2023-11-13 20.90 21.19 20.82 21.11 0.0M
2023-11-10 21.39 21.39 20.90 21.02 0.0M
2023-11-09 21.44 21.59 20.90 20.92 0.0M
2023-11-08 21.61 21.70 21.44 21.47 0.0M
2023-11-07 21.64 21.64 21.40 21.56 0.0M
2023-11-06 21.40 21.71 21.30 21.68 0.0M
2023-11-03 21.34 21.70 21.22 21.66 0.0M
2023-11-02 20.66 21.29 20.66 21.18 0.0M
2023-11-01 19.72 20.43 19.72 20.43 0.0M
2023-10-31 19.68 19.82 19.46 19.82 0.0M
2023-10-30 19.70 19.79 19.62 19.65 0.0M
2023-10-27 19.85 19.99 19.60 19.76 0.0M
2023-10-26 19.80 19.97 19.70 19.85 0.0M
2023-10-25 19.60 20.06 19.60 19.67 0.0M
2023-10-24 19.74 19.92 19.74 19.83 0.0M
2023-10-23 19.51 19.94 19.50 19.61 0.0M
2023-10-20 19.56 19.86 19.43 19.71 0.0M
2023-10-19 20.02 20.21 19.59 19.60 0.0M
2023-10-18 19.98 20.25 19.97 20.02 0.0M
2023-10-17 20.26 20.38 20.00 20.03 0.0M
2023-10-16 20.17 20.49 20.16 20.28 0.0M
2023-10-13 20.47 20.64 20.10 20.11 0.0M
2023-10-12 20.40 20.75 20.19 20.37 0.0M
2023-10-11 20.48 20.74 20.45 20.58 0.0M
2023-10-10 20.25 20.66 20.25 20.32 0.0M
2023-10-09 20.01 20.33 20.00 20.22 0.0M
2023-10-06 19.99 20.34 19.75 20.00 0.0M
2023-10-05 20.42 20.51 20.08 20.08 0.0M
2023-10-04 20.73 20.83 20.10 20.45 0.0M
2023-10-03 21.09 21.09 20.24 20.55 0.0M
2023-10-02 21.26 21.26 20.90 21.08 0.0M
2023-09-29 21.31 21.50 21.15 21.19 0.0M
2023-09-28 21.02 21.23 20.92 21.19 0.0M
2023-09-27 21.47 21.52 21.25 21.25 0.0M
2023-09-26 21.47 21.55 21.32 21.35 0.0M
2023-09-25 21.45 21.62 21.41 21.45 0.0M
2023-09-22 21.62 21.84 21.50 21.54 0.0M
2023-09-21 21.87 21.87 21.45 21.50 0.0M
2023-09-20 22.03 22.30 22.00 22.06 0.0M
2023-09-19 21.77 22.09 21.74 22.03 0.0M
2023-09-18 21.65 21.88 21.65 21.83 0.0M
2023-09-15 21.61 21.71 21.55 21.64 0.0M
2023-09-14 21.70 21.76 21.50 21.69 0.0M
2023-09-13 21.57 21.73 21.46 21.62 0.0M
2023-09-12 21.59 21.70 21.45 21.55 0.0M
2023-09-11 21.59 21.71 21.59 21.59 0.0M
2023-09-08 21.41 21.60 21.41 21.59 0.0M
2023-09-07 21.34 21.46 21.31 21.36 0.0M
2023-09-06 21.49 21.55 21.34 21.45 0.0M
2023-09-05 21.50 21.81 21.36 21.40 0.0M
2023-09-01 21.69 21.74 21.43 21.55 0.0M
2023-08-31 21.67 21.78 21.50 21.74 0.0M
2023-08-30 21.72 21.89 21.63 21.63 0.0M
2023-08-29 21.78 21.91 21.72 21.76 0.0M
2023-08-28 21.76 22.06 21.69 21.78 0.0M
2023-08-25 21.66 21.93 21.65 21.76 0.0M
2023-08-24 21.90 22.05 21.65 21.81 0.0M
2023-08-23 21.60 21.93 21.60 21.91 0.0M
2023-08-22 21.35 21.65 21.20 21.58 0.0M
2023-08-21 21.31 21.47 21.16 21.32 0.0M
2023-08-18 21.16 21.58 21.16 21.34 0.0M
2023-08-17 21.93 21.93 21.07 21.32 0.0M
2023-08-16 22.19 22.34 21.77 21.81 0.0M
2023-08-15 22.47 22.73 22.22 22.22 0.0M
2023-08-14 22.67 22.91 22.32 22.57 0.0M
2023-08-11 22.75 22.95 22.38 22.72 0.0M
2023-08-10 22.87 23.00 22.76 22.86 0.0M
2023-08-09 22.84 23.00 22.78 22.85 0.0M
2023-08-08 22.83 22.95 22.75 22.94 0.0M
2023-08-07 22.95 23.13 22.84 23.00 0.0M
2023-08-04 22.74 23.11 22.74 22.92 0.0M
2023-08-03 22.92 23.06 22.51 22.80 0.0M
2023-08-02 22.85 23.10 22.59 23.07 0.0M
2023-08-01 23.18 23.20 22.95 22.98 0.0M
2023-07-31 22.82 23.35 22.82 23.26 0.0M
2023-07-28 22.76 23.21 22.70 22.82 0.0M
2023-07-27 22.87 23.23 22.58 22.71 0.0M
2023-07-26 22.92 23.06 22.73 22.88 0.0M
2023-07-25 22.92 22.95 22.73 22.88 0.0M
2023-07-24 22.89 23.04 22.75 22.93 0.0M
2023-07-21 22.52 22.91 22.51 22.82 0.0M
2023-07-20 22.41 22.58 22.34 22.51 0.0M
2023-07-19 22.40 22.69 22.35 22.62 0.0M
2023-07-18 22.18 22.34 22.11 22.34 0.0M
2023-07-17 22.26 22.38 22.10 22.18 0.0M
2023-07-14 22.53 22.53 22.15 22.34 0.0M
2023-07-13 22.37 22.65 22.33 22.58 0.0M
2023-07-12 22.30 22.35 22.15 22.33 0.0M
2023-07-11 22.16 22.23 21.95 22.14 0.0M
2023-07-10 22.00 22.29 21.93 22.12 0.0M
2023-07-07 22.14 22.15 21.91 22.10 0.0M
2023-07-06 22.41 22.41 21.90 22.18 0.0M
2023-07-05 22.39 22.71 22.39 22.58 0.0M
2023-07-03 22.20 22.72 22.20 22.68 0.0M
2023-06-30 21.83 22.25 21.83 22.10 0.0M
2023-06-29 22.06 22.06 21.70 21.92 0.0M
2023-06-28 21.95 22.18 21.95 22.18 0.0M
2023-06-27 22.33 22.51 22.16 22.36 0.0M
2023-06-26 22.22 22.41 22.15 22.25 0.0M
2023-06-23 22.20 22.45 21.99 22.15 0.0M
2023-06-22 22.26 22.51 22.10 22.11 0.0M
2023-06-21 22.06 22.34 22.03 22.17 0.0M
2023-06-20 22.43 22.45 22.09 22.10 0.0M
2023-06-16 22.65 22.89 22.44 22.53 0.0M
2023-06-15 22.57 22.84 22.37 22.63 0.0M
2023-06-14 22.97 22.97 22.26 22.68 0.0M
2023-06-13 23.07 23.26 22.90 22.92 0.0M
2023-06-12 23.54 23.54 23.02 23.13 0.0M
2023-06-09 23.66 23.66 23.31 23.43 0.0M
2023-06-08 23.65 23.68 23.45 23.67 0.0M
2023-06-07 23.71 23.85 23.44 23.64 0.0M
2023-06-06 23.47 23.88 23.47 23.71 0.0M
2023-06-05 23.24 23.61 22.91 23.60 0.0M
2023-06-02 22.51 23.24 22.51 23.24 0.0M
2023-06-01 22.52 22.70 22.34 22.44 0.0M
2023-05-31 22.46 22.82 22.25 22.40 0.2M
2023-05-30 22.26 22.47 22.13 22.35 0.0M
2023-05-26 21.62 22.18 21.60 22.08 0.0M
2023-05-25 21.56 21.87 21.49 21.63 0.0M
2023-05-24 21.03 21.72 21.00 21.56 0.0M
2023-05-23 21.06 21.40 21.00 21.15 0.0M
2023-05-22 21.39 21.78 21.01 21.21 0.1M
2023-05-19 22.42 22.42 21.15 21.50 0.1M
2023-05-18 22.57 22.82 22.35 22.45 0.0M
2023-05-17 22.52 22.84 22.45 22.60 0.0M
2023-05-16 23.17 23.25 22.41 22.50 0.0M
2023-05-15 23.35 23.49 23.23 23.29 0.0M
2023-05-12 23.81 23.85 23.30 23.64 0.0M
2023-05-11 24.18 24.21 23.74 23.97 0.0M
2023-05-10 24.28 24.49 24.21 24.30 0.0M
2023-05-09 24.15 24.55 23.97 24.20 0.0M
2023-05-08 24.04 24.68 24.00 24.15 0.0M
2023-05-05 23.99 24.23 23.73 24.10 0.0M
2023-05-04 24.46 24.52 23.77 23.77 0.0M
2023-05-03 25.15 25.22 24.47 24.47 0.0M
2023-05-02 25.13 25.23 24.62 25.23 0.0M
2023-05-01 25.29 25.35 24.88 25.17 0.0M
2023-04-28 25.00 25.48 24.89 25.34 0.1M
2023-04-27 24.86 25.14 24.51 25.10 0.0M
2023-04-26 24.92 25.08 24.41 24.90 0.0M
2023-04-25 24.73 25.11 24.55 24.91 0.0M
2023-04-24 24.97 24.97 24.77 24.84 0.0M
2023-04-21 24.77 25.00 24.65 24.97 0.0M
2023-04-20 24.72 24.88 24.40 24.62 0.0M
2023-04-19 24.98 25.04 24.42 24.70 0.0M
2023-04-18 24.74 25.15 24.74 25.15 0.0M
2023-04-17 24.30 24.74 24.29 24.72 0.0M
2023-04-14 24.03 24.28 23.83 24.28 0.0M
2023-04-13 23.59 24.17 23.50 24.17 0.0M
2023-04-12 23.53 23.81 23.38 23.46 0.0M
2023-04-11 23.24 23.63 23.21 23.52 0.0M
2023-04-10 23.19 23.52 23.18 23.24 0.0M
2023-04-06 23.09 23.51 23.09 23.19 0.0M
2023-04-05 23.20 23.55 22.95 23.11 0.0M
2023-04-04 23.00 23.43 22.84 23.40 0.0M
2023-04-03 23.12 23.28 22.55 23.09 0.0M
2023-03-31 22.79 23.13 22.66 23.13 0.0M
2023-03-30 22.51 22.75 22.41 22.58 0.0M
2023-03-29 21.94 22.44 21.50 22.39 0.0M
2023-03-28 21.67 21.95 21.49 21.78 0.0M
2023-03-27 21.60 22.40 21.60 22.03 0.0M
2023-03-24 20.97 21.40 20.97 21.40 0.0M
2023-03-23 21.69 22.00 20.86 20.92 0.0M
2023-03-22 21.37 21.73 21.18 21.59 0.0M
2023-03-21 21.18 22.06 21.18 21.32 0.0M
2023-03-20 21.97 22.50 21.00 21.00 0.0M
2023-03-17 22.78 22.78 21.90 21.90 0.0M
2023-03-16 21.71 22.95 21.71 22.62 0.0M
2023-03-15 22.41 22.41 21.61 21.81 0.0M
2023-03-14 22.26 22.93 21.96 22.55 0.0M
2023-03-13 22.79 22.79 21.50 21.92 0.0M
2023-03-10 23.04 23.49 22.61 22.99 0.0M
2023-03-09 23.45 23.49 22.93 23.04 0.0M
2023-03-08 23.45 23.49 23.24 23.47 0.0M
2023-03-07 23.48 23.50 23.22 23.48 0.0M
2023-03-06 23.31 23.48 23.23 23.48 0.0M
2023-03-03 23.12 23.40 23.12 23.28 0.0M
2023-03-02 22.96 23.24 22.85 23.03 0.0M
2023-03-01 23.30 23.38 23.00 23.04 0.0M
2023-02-28 23.59 23.61 23.27 23.27 0.1M
2023-02-27 23.68 23.73 23.37 23.54 0.0M
2023-02-24 23.61 23.66 23.44 23.55 0.0M
2023-02-23 23.51 23.73 23.27 23.73 0.0M
2023-02-22 23.16 23.50 23.07 23.27 0.0M
2023-02-21 23.77 23.77 23.03 23.11 0.0M
2023-02-17 24.26 24.52 23.66 24.01 0.0M
2023-02-16 24.45 24.53 24.09 24.20 0.0M
2023-02-15 24.67 24.82 24.50 24.50 0.0M
2023-02-14 24.50 24.80 24.33 24.80 0.0M
2023-02-13 24.38 24.50 24.23 24.50 0.0M
2023-02-10 24.47 24.53 24.21 24.33 0.0M
2023-02-09 24.74 24.76 24.45 24.47 0.0M
2023-02-08 24.41 24.66 24.40 24.63 0.0M
2023-02-07 24.63 24.63 24.33 24.42 0.0M
2023-02-06 24.65 24.65 24.41 24.63 0.0M
2023-02-03 24.73 25.07 24.40 24.82 0.0M
2023-02-02 25.11 25.45 25.02 25.13 0.0M
2023-02-01 25.23 25.37 25.05 25.11 0.0M
2023-01-31 25.30 25.45 25.11 25.30 0.1M
2023-01-30 25.09 25.33 24.93 25.30 0.0M
2023-01-27 25.07 25.17 24.99 25.09 0.0M
2023-01-26 25.22 25.22 24.88 25.07 0.0M
2023-01-25 24.85 25.23 24.82 25.23 0.0M
2023-01-24 24.93 25.08 24.76 24.98 0.0M
2023-01-23 24.97 25.08 24.88 24.93 0.0M
2023-01-20 24.66 24.95 24.42 24.86 0.0M
2023-01-19 24.43 24.79 24.11 24.66 0.0M
2023-01-18 24.82 24.85 24.43 24.51 0.0M
2023-01-17 24.08 24.45 24.00 24.40 0.0M
2023-01-13 23.65 24.33 23.52 24.08 0.1M
2023-01-12 23.37 23.71 23.20 23.65 0.0M
2023-01-11 23.05 23.37 23.02 23.30 0.0M
2023-01-10 22.55 23.17 22.55 22.94 0.0M
2023-01-09 22.77 23.03 22.51 22.51 0.0M
2023-01-06 22.20 22.73 22.10 22.66 0.0M
2023-01-05 21.64 22.09 21.64 22.09 0.0M
2023-01-04 21.18 21.64 21.18 21.64 0.0M
2023-01-03 21.06 21.48 20.90 21.05 0.0M