UK markets open in 6 hours 33 minutes

Public Joint Stock Company Magnit (MGNT.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202214.0614.1113.2713.5213.52828,653
13 Jan 202214.8014.8713.7413.8813.88595,596
12 Jan 202214.7015.0014.6814.9314.93433,788
11 Jan 202214.6014.8114.5714.6914.69383,354
10 Jan 202214.7314.7314.3414.3514.35322,356
07 Jan 202214.9714.9714.3414.5114.51180,074
06 Jan 202214.3414.4814.1614.4514.45272,491
05 Jan 202214.6914.8114.4614.5114.51345,104
04 Jan 202214.8014.9414.6614.7614.76180,116
03 Jan 202215.0015.0015.0015.0015.00-
31 Dec 202114.4515.2714.3215.0015.00213,627
30 Dec 202114.5014.8814.3914.5714.57316,356
30 Dec 20210.796021 Dividend
29 Dec 202115.1915.4115.1015.2014.40295,665
28 Dec 202115.1115.1115.1115.1114.32-
27 Dec 202115.1115.1115.1115.1114.32-
23 Dec 202115.0315.1614.9015.0014.21911,311
22 Dec 202114.9215.1014.8815.0614.28305,933
21 Dec 202115.0015.0514.7814.9314.14228,344
20 Dec 202115.0515.0614.7714.9214.14154,388
17 Dec 202115.5115.6115.0615.1014.30931,465
16 Dec 202115.6815.8315.4715.5914.77222,975
15 Dec 202115.0715.3415.0715.1914.40240,330
14 Dec 202115.1515.5415.1015.2814.48240,253
13 Dec 202115.8915.9215.1715.1714.38214,909
10 Dec 202115.9115.9815.6915.7714.95230,904
09 Dec 202115.9516.1515.7815.9315.09309,149
08 Dec 202115.8516.0115.4115.4714.66198,874
07 Dec 202115.2215.7815.2215.7714.94398,325
06 Dec 202115.6215.8115.1915.2014.41335,934
03 Dec 202115.8215.8215.4715.6014.78265,395
02 Dec 202115.5515.7615.5215.7414.92569,077
01 Dec 202115.6015.9415.5215.6814.86677,548
30 Nov 202116.0116.2715.4515.4514.642,830,630
29 Nov 202115.7716.0515.5216.0215.18571,754
26 Nov 202115.6415.6715.3015.3514.54733,144
24 Nov 202115.8316.0215.6315.7314.91431,974
23 Nov 202115.6515.6515.3715.5814.76420,890
22 Nov 202116.5316.6215.4415.5514.74758,811
19 Nov 202116.8917.0216.0616.3315.47797,027
18 Nov 202117.3517.5616.9817.0016.11261,822
17 Nov 202117.7517.8317.5317.5716.65272,355
16 Nov 202117.9617.9717.6617.7816.85318,535
15 Nov 202117.9018.3017.8317.8416.91209,513
12 Nov 202118.6018.6217.9017.9417.00824,461
11 Nov 202118.1919.0318.1319.0018.00385,589
10 Nov 202118.8118.9118.5718.7217.74327,253
09 Nov 202119.3019.6418.8018.8517.86333,992
08 Nov 202118.9519.4718.9419.2618.25971,287
05 Nov 202118.5519.1518.5519.0118.01523,142
04 Nov 202118.8219.0818.5318.6317.65138,158
03 Nov 202118.9018.9018.4218.5317.56188,984
02 Nov 202118.4118.7618.2618.5617.58291,917
01 Nov 202118.3618.7418.1418.5017.54257,626
29 Oct 202118.6718.7718.3118.5217.55383,976
28 Oct 202118.8619.0518.6118.9417.95225,341
27 Oct 202118.7719.1118.7018.8617.87202,353
26 Oct 202118.5118.9718.4518.8217.83375,045
25 Oct 202118.0018.5917.9518.5017.54332,704
22 Oct 202117.3318.2217.3017.9717.02276,024
21 Oct 202118.0718.4517.3917.4516.54377,522
20 Oct 202118.2218.2217.7617.9316.99268,612
19 Oct 202117.7018.0117.6817.9216.98137,386
18 Oct 202117.7517.7817.4817.6616.74305,704
15 Oct 202117.9018.1017.5617.6016.68460,899
14 Oct 202118.1118.1117.8117.8416.91186,816
13 Oct 202118.1018.1017.6717.9417.00257,177
12 Oct 202117.6618.0717.6318.0117.07304,716
11 Oct 202117.2017.7717.2017.7416.81205,521
08 Oct 202117.8817.9517.6517.6516.72278,425
07 Oct 202117.2817.7717.2817.7516.83277,970
06 Oct 202117.4317.4316.9717.2416.34249,377
05 Oct 202116.6317.3416.6217.2816.38287,941
04 Oct 202117.0017.0016.4116.6415.76283,501
01 Oct 202116.6116.7516.4216.6215.75335,247
30 Sept 202116.8216.9016.5416.8515.97536,240
29 Sept 202116.3516.6116.3416.5815.71335,421
28 Sept 202116.5016.6716.1316.2615.41425,376
27 Sept 202116.4216.6316.0016.4515.59430,860
24 Sept 202116.3016.5616.2516.5215.66655,482
23 Sept 202115.7416.4315.5416.3515.50487,220
22 Sept 202115.4215.5615.4015.5314.7298,127
21 Sept 202115.3615.5315.3515.4014.59122,859
20 Sept 202115.5915.6215.2215.3114.51222,174
17 Sept 202115.7015.8215.6015.6414.82743,053
16 Sept 202115.3215.7715.2815.6614.84389,622
15 Sept 202114.8915.2414.8415.2414.44298,741
14 Sept 202114.9215.0214.8114.8914.11318,039
13 Sept 202114.6414.9814.6314.7413.9724,306
10 Sept 202114.6814.6814.4714.5213.76140,750
09 Sept 202114.8714.8714.4914.5213.75237,595
08 Sept 202114.4814.8614.4814.8314.05289,099
07 Sept 202114.9414.9514.5614.6413.87234,121
03 Sept 202115.4015.4115.0415.2114.41158,584
02 Sept 202115.2615.3715.0615.3714.57171,661
01 Sept 202115.1915.2315.0515.2214.42129,081
31 Aug 202115.4115.4315.0915.1814.38752,050
30 Aug 202115.2315.2315.2315.2314.43-
27 Aug 202115.1115.2615.1015.2314.43124,605
26 Aug 202115.0015.1414.9815.1114.32161,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...