U.S. Markets close in 4 hrs 6 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

MICEX IND (MICEXINDEXCF.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
1,937.66+6.95 (+0.36%)
As of 6:50PM MSK. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20171,932.251,943.781,932.251,937.661,937.66127,037,440
Aug 18, 20171,937.511,937.511,921.341,930.711,930.71-
Aug 17, 20171,941.551,947.951,936.951,941.521,941.52-
Aug 16, 20171,952.111,957.621,941.071,942.881,942.88-
Aug 15, 20171,950.421,952.601,938.581,950.281,950.28-
Aug 14, 20171,947.691,960.381,946.671,951.751,951.75-
Aug 11, 20171,953.561,953.561,933.691,944.831,944.83-
Aug 10, 20171,977.151,983.741,959.051,960.231,960.23-
Aug 09, 20171,985.311,987.951,973.081,975.911,975.91-
Aug 08, 20171,970.301,989.771,969.751,989.611,989.61-
Aug 07, 20171,953.621,970.961,953.621,970.371,970.37-
Aug 04, 20171,962.461,962.461,950.571,953.491,953.49-
Aug 03, 20171,965.561,976.361,961.381,965.291,965.29-
Aug 02, 20171,940.951,966.971,940.771,965.481,965.48-
Aug 01, 20171,924.771,948.621,924.771,940.141,940.14-
Jul 31, 20171,917.341,930.271,904.561,919.531,919.53-
Jul 28, 20171,940.791,940.791,904.261,916.751,916.75-
Jul 27, 20171,935.121,945.121,935.121,945.121,945.12-
Jul 26, 20171,928.131,938.561,923.901,933.101,933.10-
Jul 25, 20171,931.921,936.251,913.241,923.731,923.73-
Jul 24, 20171,921.521,934.251,914.601,931.751,931.75-
Jul 21, 20171,946.191,946.191,921.001,925.131,925.13-
Jul 20, 20171,952.101,959.331,941.381,946.511,946.51-
Jul 19, 20171,929.671,951.891,925.701,951.891,951.89-
Jul 18, 20171,956.561,966.861,944.811,947.711,947.71-
Jul 17, 20171,963.291,972.491,949.551,959.111,959.11-
Jul 14, 20171,959.861,967.601,955.091,960.691,960.69-
Jul 13, 20171,951.661,963.371,946.611,959.911,959.91-
Jul 12, 20171,938.361,957.021,938.361,954.391,954.39-
Jul 11, 20171,927.341,938.111,919.191,937.641,937.64-
Jul 10, 20171,912.761,928.101,908.991,925.741,925.74-
Jul 07, 20171,906.721,914.291,897.871,912.481,912.48-
Jul 06, 20171,920.591,929.431,911.961,923.221,923.22-
Jul 05, 20171,917.361,924.531,912.311,921.381,921.38-
Jul 04, 20171,902.641,919.231,899.171,917.401,917.40-
Jul 03, 20171,886.721,902.591,881.981,902.591,902.59-
Jun 30, 20171,879.161,895.981,877.571,879.501,879.50-
Jun 29, 20171,896.121,902.801,877.131,881.041,881.04-
Jun 28, 20171,877.041,893.651,864.881,891.981,891.98-
Jun 27, 20171,857.241,884.411,849.421,878.941,878.94-
Jun 26, 20171,870.331,880.111,857.031,860.391,860.39-
Jun 23, 20171,859.631,876.361,850.221,867.461,867.46-
Jun 22, 20171,842.621,863.421,836.021,860.051,860.05-
Jun 21, 20171,858.241,861.031,844.061,850.811,850.81-
Jun 20, 20171,850.381,870.561,846.701,857.961,857.96-
Jun 19, 20171,820.831,851.701,820.111,849.781,849.78-
Jun 16, 20171,818.871,833.701,811.451,822.911,822.91-
Jun 15, 20171,833.421,833.421,774.561,817.821,817.82-
Jun 14, 20171,861.501,862.301,834.511,838.321,838.32-
Jun 13, 20171,871.071,871.291,857.261,861.271,861.27-
Jun 09, 20171,873.261,888.921,866.301,883.341,883.34-
Jun 08, 20171,869.491,874.451,851.631,874.211,874.21-
Jun 07, 20171,870.691,889.451,867.971,868.421,868.42-
Jun 06, 20171,877.361,882.941,867.881,870.041,870.04-
Jun 05, 20171,882.831,894.501,871.291,877.691,877.69-
Jun 02, 20171,868.751,881.971,849.571,881.871,881.87-
Jun 01, 20171,900.891,904.821,862.601,869.661,869.66-
May 31, 20171,934.031,936.651,893.391,900.381,900.38-
May 30, 20171,938.061,939.741,927.281,932.911,932.91-
May 29, 20171,934.661,945.821,931.451,940.771,940.77-
May 26, 20171,944.161,945.031,930.761,934.251,934.25-
May 25, 20171,955.831,960.951,939.971,947.261,947.26-
May 24, 20171,958.221,965.951,936.991,951.981,951.98-
May 23, 20171,950.271,966.191,945.501,960.161,960.16-
May 22, 20171,966.661,966.661,941.781,950.511,950.51-
May 19, 20171,969.731,977.031,954.321,962.401,962.40-
May 18, 20171,989.051,996.851,961.201,967.661,967.66-
May 17, 20171,989.021,999.561,982.971,994.351,994.35-
May 16, 20172,000.202,002.251,987.211,992.941,992.94-
May 15, 20171,995.602,008.111,984.062,003.122,003.12-
May 12, 20172,003.922,004.031,983.831,994.581,994.58-
May 11, 20172,028.262,028.581,991.812,002.542,002.54-
May 10, 20172,012.842,028.212,005.402,028.212,028.21-
May 05, 20171,989.882,002.411,982.972,002.412,002.41-
May 04, 20171,994.162,015.611,989.441,998.871,998.87-
May 03, 20172,024.402,027.651,992.331,993.661,993.66-
May 02, 20172,022.192,044.242,020.552,026.852,026.85-
Apr 28, 20172,021.742,031.062,011.022,016.712,016.71-
Apr 27, 20172,024.492,024.492,005.352,011.672,011.67-
Apr 26, 20172,000.802,031.081,994.522,026.922,026.92-
Apr 25, 20171,983.232,002.371,969.041,998.411,998.41-
Apr 24, 20171,954.311,979.761,954.311,979.571,979.57-
Apr 21, 20171,932.821,955.431,932.821,944.721,944.72-
Apr 20, 20171,912.701,932.251,900.721,932.171,932.17-
Apr 19, 20171,920.191,932.811,911.351,916.501,916.50-
Apr 18, 20171,944.281,949.521,914.441,920.291,920.29-
Apr 17, 20171,917.131,944.931,902.481,942.721,942.72-
Apr 14, 20170.000.000.000.000.00-
Apr 13, 20171,954.391,954.811,916.671,944.701,944.70-
Apr 12, 20171,985.691,986.561,942.581,947.881,947.88-
Apr 11, 20171,969.121,994.261,965.801,977.951,977.95-
Apr 10, 20172,017.752,017.751,965.581,971.231,971.23-
Apr 07, 20172,046.782,048.632,010.922,020.232,020.23-
Apr 06, 20172,052.052,058.112,043.422,054.692,054.69-
Apr 05, 20172,028.712,057.032,028.122,056.322,056.32-
Apr 04, 20172,007.902,028.012,005.612,025.692,025.69-
Apr 03, 20171,998.552,014.181,992.672,008.612,008.61-
Mar 31, 20172,021.162,022.241,992.951,995.901,995.90-
Mar 30, 20172,025.002,026.942,012.072,021.882,021.88-
Mar 29, 20172,032.492,037.582,013.132,023.712,023.71-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...