UK Markets closed

Public Joint Stock Company Magnit (MGNT.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
24 Nov 202115.8316.0215.6315.7315.73431,974
23 Nov 202115.6515.6515.3715.5815.58420,890
22 Nov 202116.5316.6215.4415.5515.55758,811
19 Nov 202116.8917.0216.0616.3316.33797,027
18 Nov 202117.3517.5616.9817.0017.00261,822
17 Nov 202117.7517.8317.5317.5717.57272,355
16 Nov 202117.9617.9717.6617.7817.78318,535
15 Nov 202117.9018.3017.8317.8417.84209,513
12 Nov 202118.6018.6217.9017.9417.94824,461
11 Nov 202118.1919.0318.1319.0019.00385,589
10 Nov 202118.8118.9118.5718.7218.72327,253
09 Nov 202119.3019.6418.8018.8518.85333,992
08 Nov 202118.9519.4718.9419.2619.26971,287
05 Nov 202118.5519.1518.5519.0119.01523,142
04 Nov 202118.8219.0818.5318.6318.63138,158
03 Nov 202118.9018.9018.4218.5318.53188,984
02 Nov 202118.4118.7618.2618.5618.56291,917
01 Nov 202118.3618.7418.1418.5018.50257,626
29 Oct 202118.6718.7718.3118.5218.52383,976
28 Oct 202118.8619.0518.6118.9418.94225,341
27 Oct 202118.7719.1118.7018.8618.86202,353
26 Oct 202118.5118.9718.4518.8218.82375,045
25 Oct 202118.0018.5917.9518.5018.50332,704
22 Oct 202117.3318.2217.3017.9717.97276,024
21 Oct 202118.0718.4517.3917.4517.45377,522
20 Oct 202118.2218.2217.7617.9317.93268,612
19 Oct 202117.7018.0117.6817.9217.92137,386
18 Oct 202117.7517.7817.4817.6617.66305,704
15 Oct 202117.9018.1017.5617.6017.60460,899
14 Oct 202118.1118.1117.8117.8417.84186,816
13 Oct 202118.1018.1017.6717.9417.94257,177
12 Oct 202117.6618.0717.6318.0118.01304,716
11 Oct 202117.2017.7717.2017.7417.74205,521
08 Oct 202117.8817.9517.6517.6517.65278,425
07 Oct 202117.2817.7717.2817.7517.75277,970
06 Oct 202117.4317.4316.9717.2417.24249,377
05 Oct 202116.6317.3416.6217.2817.28287,941
04 Oct 202117.0017.0016.4116.6416.64283,501
01 Oct 202116.6116.7516.4216.6216.62335,247
30 Sept 202116.8216.9016.5416.8516.85536,240
29 Sept 202116.3516.6116.3416.5816.58335,421
28 Sept 202116.5016.6716.1316.2616.26425,376
27 Sept 202116.4216.6316.0016.4516.45430,860
24 Sept 202116.3016.5616.2516.5216.52655,482
23 Sept 202115.7416.4315.5416.3516.35487,220
22 Sept 202115.4215.5615.4015.5315.5398,127
21 Sept 202115.3615.5315.3515.4015.40122,859
20 Sept 202115.5915.6215.2215.3115.31222,174
17 Sept 202115.7015.8215.6015.6415.64743,053
16 Sept 202115.3215.7715.2815.6615.66389,622
15 Sept 202114.8915.2414.8415.2415.24298,741
14 Sept 202114.9215.0214.8114.8914.89318,039
13 Sept 202114.6414.9814.6314.7414.7424,306
10 Sept 202114.6814.6814.4714.5214.52140,750
09 Sept 202114.8714.8714.4914.5214.52237,595
08 Sept 202114.4814.8614.4814.8314.83289,099
07 Sept 202114.9414.9514.5614.6414.64234,121
03 Sept 202115.4015.4115.0415.2115.21158,584
02 Sept 202115.2615.3715.0615.3715.37171,661
01 Sept 202115.1915.2315.0515.2215.22129,081
31 Aug 202115.4115.4315.0915.1815.18752,050
30 Aug 202115.2315.2315.2315.2315.23-
27 Aug 202115.1115.2615.1015.2315.23124,605
26 Aug 202115.0015.1414.9815.1115.11161,929
25 Aug 202115.3015.3015.0515.0615.06170,543
24 Aug 202115.1515.3315.1115.2215.22206,400
23 Aug 202114.9915.1214.9415.0015.00131,720
20 Aug 202115.1115.1414.8914.9014.90192,122
19 Aug 202115.2015.3514.9915.1015.10263,931
18 Aug 202115.1415.3915.1415.2315.23210,957
17 Aug 202114.9015.3014.9015.2515.25582,936
16 Aug 202114.8714.9714.6314.9614.96180,896
13 Aug 202115.0515.2214.7615.0915.09220,806
12 Aug 202114.8515.0114.7815.0015.00109,507
11 Aug 202114.7414.8914.6614.8714.87160,862
10 Aug 202114.8114.8614.6714.6914.69256,434
09 Aug 202114.7314.9014.6914.8614.86189,781
06 Aug 202115.0215.0214.8414.8714.8789,606
05 Aug 202114.7415.0114.6914.9814.98193,441
04 Aug 202114.7814.9314.7014.7214.72375,221
03 Aug 202114.6514.7514.5614.7514.75223,880
02 Aug 202114.6614.7114.4914.6114.61220,470
30 Jul 202114.5114.7714.4914.6114.61376,936
29 Jul 202114.3414.6414.3414.6114.61412,602
28 Jul 202114.1014.3014.1014.3014.30139,827
27 Jul 202114.0814.1913.9014.0314.03261,224
26 Jul 202113.8014.0613.7414.0314.03229,069
23 Jul 202113.8714.0213.8113.8513.85350,277
22 Jul 202113.8913.9113.7313.8513.85173,561
21 Jul 202113.6413.8113.6013.8113.81235,755
20 Jul 202113.6613.7613.5513.6313.63204,485
19 Jul 202113.9714.0613.5513.6213.62347,201
16 Jul 202114.3514.3714.0414.1514.15161,503
15 Jul 202114.5314.6514.2814.2814.28120,907
14 Jul 202114.6114.6314.4814.5714.57291,508
13 Jul 202114.4814.6514.4214.6514.65296,924
12 Jul 202114.3914.4414.2514.3814.38214,713
09 Jul 202114.2814.4114.2514.2714.27453,489
08 Jul 202114.1114.3913.9914.3114.31573,110
07 Jul 202114.1914.4014.1814.2414.24411,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...