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
27/03/2020 600.00 649.00 600.00 640.00 519,584
26/03/2020 560.15 575.00 559.15 575.00 4,896
25/03/2020 559.00 568.90 559.00 565.00 8,446
24/03/2020 550.00 565.00 550.00 560.00 4,661
23/03/2020 579.50 580.00 550.00 565.00 5,721
20/03/2020 548.00 580.00 548.00 575.00 6,585
19/03/2020 530.00 559.00 530.00 550.00 8,132
18/03/2020 574.00 574.00 542.00 555.00 1,454
17/03/2020 649.00 649.00 595.00 597.50 13,760
16/03/2020 713.50 713.50 640.00 645.00 8,911
13/03/2020 730.00 735.00 715.00 722.50 33,920
12/03/2020 775.00 775.00 740.00 745.00 8,997
11/03/2020 805.00 805.00 775.00 787.50 6,209
10/03/2020 795.00 800.00 790.00 790.00 12,787
09/03/2020 810.00 810.00 770.00 785.00 24,148
06/03/2020 814.25 829.00 811.25 822.50 5,147
05/03/2020 840.00 845.00 820.00 825.00 21,622
04/03/2020 842.50 849.00 835.00 840.00 6,523
03/03/2020 842.00 845.00 840.00 845.00 10,522
02/03/2020 840.00 845.00 840.00 845.00 8,553
28/02/2020 840.00 848.00 840.00 845.00 13,417
27/02/2020 848.40 855.00 845.00 855.00 17,580
26/02/2020 850.00 852.50 844.00 852.50 2,062
25/02/2020 845.51 852.50 845.00 852.50 11,505
24/02/2020 848.25 852.50 840.00 852.50 7,076
21/02/2020 853.00 860.00 845.51 852.50 6,275
20/02/2020 852.50 863.00 846.00 852.50 1,352
19/02/2020 863.00 863.25 840.00 852.50 3,510
18/02/2020 855.75 863.25 844.00 852.50 12,862
17/02/2020 844.00 862.25 840.00 852.50 1,978

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