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
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
14/02/2020 844.00 865.00 840.00 852.50 2,067
12/02/2020 855.00 857.50 840.00 857.50 9,838
11/02/2020 850.00 850.00 842.00 847.50 7,479
10/02/2020 842.50 850.00 840.00 847.50 17,832
07/02/2020 843.00 855.00 842.00 850.00 11,373
06/02/2020 855.00 855.00 850.00 850.00 3,691
05/02/2020 850.00 860.00 842.00 850.00 630,623
04/02/2020 837.51 860.00 837.51 850.00 451,964
03/02/2020 844.00 845.00 832.00 840.00 2,636
31/01/2020 830.00 844.00 830.00 835.00 8,303
30/01/2020 830.00 844.00 830.00 835.00 1,665
29/01/2020 829.00 844.00 829.00 835.00 4,322
28/01/2020 825.00 844.00 820.00 835.00 5,929
27/01/2020 825.00 829.00 811.15 827.50 6,529
23/01/2020 835.00 835.00 822.50 822.50 1,150
22/01/2020 825.00 825.00 822.50 822.50 1,400
21/01/2020 840.00 840.00 810.00 825.00 2,020
20/01/2020 840.00 840.00 820.00 825.00 2,545
17/01/2020 835.00 835.00 810.00 825.00 4,569
16/01/2020 835.00 835.00 810.00 822.50 5,825
15/01/2020 823.75 825.00 812.50 822.50 5,398
14/01/2020 812.50 823.75 803.35 812.50 3,894
13/01/2020 812.50 812.50 812.50 812.50 29
10/01/2020 807.55 825.00 798.34 812.50 29,494
08/01/2020 801.00 815.00 800.00 807.50 9,231
07/01/2020 809.00 815.00 801.11 805.00 2,799

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