Mitie Group plc (MITFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.82 | 5.82 | 5.51 | 5.51 | 5.51 | 471 |
| 30 Apr 2024 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | 600 |
| 29 Apr 2024 | 5.71 | 5.76 | 5.71 | 5.76 | 5.76 | 6,700 |
| 26 Apr 2024 | 5.70 | 5.72 | 5.59 | 5.59 | 5.59 | 3,000 |
| 25 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 24 Apr 2024 | 5.93 | 5.93 | 5.76 | 5.78 | 5.78 | 5,100 |
| 23 Apr 2024 | 5.93 | 5.96 | 5.78 | 5.85 | 5.85 | 6,600 |
| 22 Apr 2024 | 5.72 | 5.76 | 5.66 | 5.76 | 5.76 | 9,100 |
| 19 Apr 2024 | 5.77 | 5.77 | 5.65 | 5.71 | 5.71 | 6,800 |
| 18 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 300 |
| 17 Apr 2024 | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | 12,200 |
| 16 Apr 2024 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | 23,400 |
| 15 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1,300 |
| 12 Apr 2024 | 5.53 | 5.53 | 5.46 | 5.46 | 5.46 | 400 |
| 11 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 10 Apr 2024 | 5.62 | 5.64 | 5.51 | 5.54 | 5.54 | 86,200 |
| 09 Apr 2024 | 5.62 | 5.83 | 5.62 | 5.83 | 5.83 | 56,900 |
| 08 Apr 2024 | 5.66 | 5.73 | 5.66 | 5.73 | 5.73 | 1,700 |
| 05 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| 04 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6,100 |
| 03 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1,800 |
| 02 Apr 2024 | 5.29 | 5.30 | 5.16 | 5.29 | 5.29 | 107,800 |
| 01 Apr 2024 | 5.34 | 5.34 | 5.08 | 5.09 | 5.09 | 2,900 |
| 28 Mar 2024 | 5.29 | 5.31 | 5.19 | 5.24 | 5.24 | 1,900 |
| 27 Mar 2024 | 5.31 | 5.32 | 5.26 | 5.29 | 5.29 | 2,900 |
| 26 Mar 2024 | 5.28 | 5.28 | 5.22 | 5.24 | 5.24 | 2,300 |
| 25 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 500 |
| 22 Mar 2024 | 5.28 | 5.29 | 5.19 | 5.23 | 5.23 | 14,200 |
| 21 Mar 2024 | 5.37 | 5.42 | 5.27 | 5.34 | 5.34 | 7,700 |
| 20 Mar 2024 | 5.37 | 5.40 | 5.32 | 5.32 | 5.32 | 1,700 |
| 19 Mar 2024 | 5.32 | 5.40 | 5.25 | 5.25 | 5.25 | 7,900 |
| 18 Mar 2024 | 5.32 | 5.35 | 5.25 | 5.26 | 5.26 | 14,900 |
| 15 Mar 2024 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | 14,800 |
| 14 Mar 2024 | 5.47 | 5.47 | 5.32 | 5.37 | 5.37 | 4,400 |
| 13 Mar 2024 | 5.47 | 5.51 | 5.36 | 5.45 | 5.45 | 11,500 |
| 12 Mar 2024 | 5.39 | 5.43 | 5.33 | 5.33 | 5.33 | 3,600 |
| 11 Mar 2024 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 400 |
| 08 Mar 2024 | 5.46 | 5.50 | 5.45 | 5.45 | 5.45 | 2,400 |
| 07 Mar 2024 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | 7,700 |
| 06 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 05 Mar 2024 | 5.41 | 5.41 | 5.33 | 5.41 | 5.41 | 700 |
| 04 Mar 2024 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 700 |
| 01 Mar 2024 | 5.49 | 5.49 | 5.39 | 5.39 | 5.39 | 1,900 |
| 29 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,300 |
| 28 Feb 2024 | 5.39 | 5.40 | 5.30 | 5.40 | 5.40 | 4,600 |
| 27 Feb 2024 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 4,400 |
| 26 Feb 2024 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 4,400 |
| 23 Feb 2024 | 5.39 | 5.46 | 5.20 | 5.46 | 5.46 | 5,900 |
| 22 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,500 |
| 21 Feb 2024 | 5.33 | 5.49 | 5.33 | 5.49 | 5.49 | 2,500 |
| 20 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 400 |
| 16 Feb 2024 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 1,800 |
| 15 Feb 2024 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 1,800 |
| 14 Feb 2024 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 3,500 |
| 13 Feb 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 2,300 |
| 12 Feb 2024 | 5.25 | 5.36 | 5.25 | 5.36 | 5.36 | 31,400 |
| 09 Feb 2024 | 5.29 | 5.36 | 5.25 | 5.27 | 5.27 | 9,000 |
| 08 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 600 |
| 07 Feb 2024 | 5.17 | 5.21 | 5.04 | 5.04 | 5.04 | 26,100 |
| 06 Feb 2024 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 6,800 |
| 05 Feb 2024 | 5.13 | 5.18 | 5.01 | 5.14 | 5.14 | 4,300 |
| 02 Feb 2024 | 5.31 | 5.31 | 5.19 | 5.19 | 5.19 | 1,700 |
| 01 Feb 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 400 |
| 31 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,300 |
| 30 Jan 2024 | 5.31 | 5.33 | 5.14 | 5.30 | 5.30 | 3,300 |
| 29 Jan 2024 | 5.40 | 5.40 | 5.22 | 5.40 | 5.40 | 1,700 |
| 26 Jan 2024 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 2,500 |
| 25 Jan 2024 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 1,100 |
| 24 Jan 2024 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | 400 |
| 23 Jan 2024 | 5.19 | 5.29 | 5.07 | 5.29 | 5.29 | 2,100 |
| 22 Jan 2024 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 900 |
| 19 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 18 Jan 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 400 |
| 17 Jan 2024 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 4,000 |
| 16 Jan 2024 | 5.03 | 5.17 | 5.03 | 5.03 | 5.03 | 1,700 |
| 12 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 300 |
| 11 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 700 |
| 10 Jan 2024 | 5.09 | 5.14 | 5.03 | 5.14 | 5.14 | 2,800 |
| 09 Jan 2024 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | 2,200 |
| 08 Jan 2024 | 5.05 | 5.20 | 5.02 | 5.17 | 5.17 | 5,000 |
| 05 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 400 |
| 04 Jan 2024 | 5.10 | 5.17 | 5.07 | 5.07 | 5.07 | 1,800 |
| 03 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1,400 |
| 02 Jan 2024 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | 3,800 |
| 29 Dec 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 200 |
| 28 Dec 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 800 |
| 27 Dec 2023 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 800 |
| 26 Dec 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 400 |
| 22 Dec 2023 | 5.25 | 5.25 | 5.04 | 5.15 | 5.15 | 2,100 |
| 21 Dec 2023 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 1,000 |
| 20 Dec 2023 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 2,100 |
| 19 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 100 |
| 18 Dec 2023 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 400 |
| 15 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 900 |
| 14 Dec 2023 | 5.13 | 5.18 | 5.13 | 5.15 | 5.15 | 2,800 |
| 14 Dec 2023 | 0.051 Dividend | |||||
| 13 Dec 2023 | 5.19 | 5.28 | 5.15 | 5.18 | 5.13 | 2,700 |
| 12 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | 600 |
| 11 Dec 2023 | 5.13 | 5.13 | 5.00 | 5.00 | 4.95 | 2,100 |
| 08 Dec 2023 | 5.16 | 5.20 | 5.10 | 5.15 | 5.10 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.