U.S. Markets closed

Public Joint Stock Company Uralkali (URKA.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
144.50+0.55 (+0.38%)
At close: 6:48PM MSK
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017143.00146.50143.00144.50144.50374,300
Sep 20, 2017142.95144.80139.05143.95143.95530,293
Sep 19, 2017144.50144.95141.75141.90141.90231,614
Sep 18, 2017145.00146.60143.05144.10144.10229,711
Sep 15, 2017143.95148.70141.75145.00145.00859,492
Sep 14, 2017139.80144.00138.10144.00144.00381,586
Sep 13, 2017141.90144.00138.60139.25139.25372,537
Sep 12, 2017141.50143.60140.50141.00141.00415,410
Sep 11, 2017138.00141.90138.00141.15141.15356,120
Sep 08, 2017136.65138.50136.15137.70137.70199,771
Sep 07, 2017138.05138.85136.05137.50137.50272,431
Sep 06, 2017136.70138.35135.55137.40137.40218,511
Sep 05, 2017137.70138.25136.15136.70136.70248,518
Sep 04, 2017139.20140.30137.20137.55137.55252,070
Sep 01, 2017136.75140.05135.10138.45138.45435,666
Aug 31, 2017140.55141.35136.40136.40136.40329,170
Aug 30, 2017142.00142.00138.45140.00140.00307,745
Aug 29, 2017140.35144.80140.10140.25140.25181,624
Aug 28, 2017144.10145.40140.70141.15141.15252,211
Aug 25, 2017144.15147.05142.25144.90144.90261,580
Aug 24, 2017141.00145.00138.50144.75144.75395,032
Aug 23, 2017145.55146.25140.05140.15140.15533,640
Aug 22, 2017143.90147.85143.30145.50145.50452,140
Aug 21, 2017138.70144.25138.70143.45143.45483,727
Aug 18, 2017137.40140.00135.10138.60138.60225,365
Aug 17, 2017135.40137.55133.65136.85136.85196,772
Aug 16, 2017136.00137.50135.30135.30135.30255,904
Aug 15, 2017132.70135.90132.70135.85135.85451,173
Aug 14, 2017131.40132.85131.30132.80132.80165,015
Aug 11, 2017131.10131.95130.15131.50131.5065,740
Aug 10, 2017130.85131.45130.65131.10131.10163,921
Aug 09, 2017131.65131.90130.05130.85130.8596,274
Aug 08, 2017131.30131.85130.95131.60131.60115,178
Aug 07, 2017131.50133.50131.15131.20131.20101,467
Aug 04, 2017130.80131.40130.65131.30131.3060,391
Aug 03, 2017131.95131.95130.50130.80130.80101,542
Aug 02, 2017131.00132.45130.90131.80131.80189,295
Aug 01, 2017130.80131.20130.35131.00131.00125,500
Jul 31, 2017130.10130.80129.65130.40130.40193,253
Jul 28, 2017130.05130.40129.40129.95129.95140,243
Jul 27, 2017128.85130.00128.70129.90129.90125,801
Jul 26, 2017129.60130.10128.60128.85128.85162,535
Jul 25, 2017131.45131.50128.85129.55129.55270,460
Jul 24, 2017131.60131.70130.70131.50131.50179,110
Jul 21, 2017131.55132.00131.20131.45131.45140,790
Jul 20, 2017132.00132.75131.55131.55131.55188,850
Jul 19, 2017130.85133.40130.25131.50131.50200,924
Jul 18, 2017130.95132.00129.40131.55131.55146,535
Jul 17, 2017132.55133.00127.95131.50131.50211,481
Jul 14, 2017131.95133.70130.55132.20132.20169,496
Jul 13, 2017128.85131.80128.85131.80131.80397,120
Jul 12, 2017127.80129.65127.80128.85128.85224,541
Jul 11, 2017125.00128.00124.85127.70127.70290,390
Jul 10, 2017125.10125.30124.65125.00125.00353,853
Jul 07, 2017125.05125.45124.95125.00125.00208,045
Jul 06, 2017124.95125.20124.95125.00125.00109,884
Jul 05, 2017125.10125.45124.90124.90124.90146,862
Jul 04, 2017125.25125.25124.75125.00125.00175,910
Jul 03, 2017125.00125.60124.50125.25125.25140,760
Jun 30, 2017125.05126.00124.45124.45124.45215,280
Jun 29, 2017125.15125.45124.45125.00125.00243,310
Jun 28, 2017125.90126.05124.80125.05125.05188,786
Jun 27, 2017125.15126.60124.00126.00126.00172,781
Jun 26, 2017129.95129.95124.00124.05124.05288,796
Jun 23, 2017123.50129.85123.50128.30128.30544,303
Jun 22, 2017122.90125.50121.85123.00123.00271,603
Jun 21, 2017125.00125.40122.00122.00122.00355,887
Jun 20, 2017127.10127.55125.00125.00125.00234,742
Jun 19, 2017127.35127.65126.90127.00127.0097,006
Jun 16, 2017126.50127.30126.45127.30127.30154,212
Jun 15, 2017128.00128.10124.65126.40126.401,011,194
Jun 14, 2017128.90129.30128.00128.00128.00230,853
Jun 13, 2017130.00130.10128.55128.80128.80441,456
Jun 09, 2017131.30131.30128.70130.00130.00518,010
Jun 08, 2017128.80129.95128.20129.95129.95285,103
Jun 07, 2017129.80132.30128.50128.65128.65320,102
Jun 06, 2017128.90128.90128.50128.70128.70141,495
Jun 05, 2017129.60130.15128.65128.80128.80160,030
Jun 02, 2017130.70130.90129.50129.55129.55222,749
Jun 01, 2017135.05135.50129.55130.45130.45745,090
May 31, 2017137.10137.45135.00135.30135.30405,662
May 30, 2017137.45138.50137.35137.40137.40343,690
May 29, 2017139.65139.70137.20137.55137.55190,200
May 26, 2017140.75141.15139.55139.65139.65293,812
May 25, 2017142.15143.00141.00141.05141.05123,310
May 24, 2017141.25142.50141.10141.70141.70179,425
May 23, 2017141.40142.80141.15141.15141.15297,622
May 22, 2017141.45141.70141.00141.10141.10130,965
May 19, 2017142.25143.35141.55141.55141.55189,234
May 18, 2017142.05143.40140.25142.35142.35234,440
May 17, 2017143.40144.10140.40142.30142.30438,593
May 16, 2017142.90144.35142.50143.80143.80272,280
May 15, 2017144.75145.65142.00142.80142.80465,754
May 12, 2017148.60149.30148.10148.55148.55176,490
May 11, 2017152.40152.65148.05149.00149.00541,361
May 10, 2017156.95157.70149.55151.00151.00696,537
May 05, 2017148.85157.10148.25156.95156.95811,835
May 04, 2017146.00148.05146.00147.90147.90134,115
May 03, 2017147.60148.10145.20146.00146.00153,585
May 02, 2017149.90150.25147.75148.00148.00222,704
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...