livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Mattioli Woods - (MTW) share price history


Mattioli Woods share priceMTW share price tradesMTW Fundamentals watchlistADD to watchlist
Mattioli Woods - (MTW) share price history
Date Open High Low Close Volume
06/12/2019 730.00 734.00 725.00 730.00 26,290
05/12/2019 728.00 735.00 728.00 735.00 6,058
04/12/2019 735.00 735.00 727.50 727.50 1,863
03/12/2019 725.00 736.00 722.25 732.75 6,689
02/12/2019 722.00 735.00 722.00 723.00 8,336
29/11/2019 738.00 738.00 720.00 730.00 3,090
28/11/2019 740.00 740.00 720.00 730.00 9,523
27/11/2019 713.90 735.75 708.35 735.00 12,475
26/11/2019 713.90 713.90 707.50 707.50 2,325
25/11/2019 714.00 714.00 707.50 707.50 1,987
22/11/2019 703.10 713.75 703.00 707.50 5,562
21/11/2019 707.49 710.00 703.10 707.50 1,965
20/11/2019 713.50 714.00 703.10 707.50 2,642
19/11/2019 707.00 714.00 703.10 707.50 7,634
18/11/2019 701.50 707.50 700.00 707.50 2,337
15/11/2019 707.49 707.50 701.50 707.50 3,286
14/11/2019 710.00 710.00 703.00 707.50 1,793
13/11/2019 711.49 711.49 700.00 707.50 1,127
12/11/2019 715.00 720.00 711.00 712.50 4,594
11/11/2019 717.49 717.50 710.00 717.50 114
08/11/2019 720.55 724.00 710.75 717.50 6,922
07/11/2019 716.83 720.00 710.00 720.00 7,559
06/11/2019 725.25 726.00 711.11 715.00 48,953
05/11/2019 725.00 730.00 725.00 725.00 1,986
04/11/2019 725.00 730.00 724.51 725.00 7,104
01/11/2019 725.00 726.00 724.51 725.00 5,442
31/10/2019 727.50 727.50 723.51 725.00 31
30/10/2019 730.00 730.00 720.00 727.50 558
29/10/2019 732.50 740.00 720.00 730.00 24,757
28/10/2019 722.50 735.00 720.00 727.50 12,792

Mattioli Woods - (MTW) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices