TipRanks
Go Ultimate55% OFF

CCC SA (MDV) Historical Prices

PL:MDV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026100.60101.1595.6095.6695.66-5.10%262,6410.87
Oct 29, 202698.34101.4598.08100.80100.80+3.49%349,5811.16
Oct 28, 202699.0099.7497.4097.4097.40-1.02%166,2760.55
Oct 27, 202698.7899.3097.0298.4098.40+0.37%186,5470.62
Oct 26, 202696.3099.8896.0698.0498.04+3.70%419,7521.41
Oct 23, 202695.1697.7494.0294.5494.54-1.11%362,8791.23
Oct 22, 2026102.80102.8095.6095.6095.60-6.96%496,7041.71
Oct 21, 202697.88102.7596.28102.75102.75+4.98%632,8162.23
Oct 20, 202692.9097.8892.7497.8897.88+5.36%714,1322.56
Oct 19, 202693.8094.0092.6892.9092.90+0.00%152,0720.54
Oct 16, 202692.4094.4892.4092.9092.90+0.63%322,5041.16
Oct 15, 202691.8093.8291.0092.3292.32-0.69%196,5820.70
Oct 14, 202693.0093.3290.9892.9692.96-0.04%141,3300.50
Oct 13, 202692.0093.6091.4093.0093.00+0.65%187,3010.65
Oct 12, 202692.4093.9892.3692.4092.40-0.60%124,1380.41
Oct 09, 202690.2693.7090.2692.9692.96+3.11%246,5930.82
Oct 08, 202692.5092.8089.9490.1690.16-2.87%177,7310.59
Oct 07, 202690.0093.1089.1692.8292.82+2.90%275,0470.91
Oct 06, 202688.5090.2487.8490.2090.20+2.50%278,9940.92
Oct 05, 202689.0089.0086.9488.0088.00-0.90%225,7950.74
Oct 02, 202686.0088.8285.6088.8088.80+2.66%275,1590.90
Oct 01, 202685.9487.6685.0086.5086.50+0.70%373,6851.20
Sep 30, 202688.7089.4085.8085.9085.90-2.72%409,7981.32
Sep 29, 202690.2090.4287.4088.3088.30-1.41%328,0251.05
Sep 28, 202688.7091.3087.0089.5689.56-2.69%386,1511.23
Sep 25, 202693.5095.9092.0492.0492.04-0.93%339,0711.08
Sep 24, 202696.5498.1292.5692.9092.90-4.23%396,8591.27
Sep 23, 202696.6097.9694.5097.0097.00+0.60%495,9881.58
Sep 22, 202694.5096.7492.4696.4296.42+3.34%469,3521.46
Sep 21, 202689.0094.5888.5493.3093.30+5.95%706,4472.21
Sep 18, 202686.3888.6286.1088.0688.06+1.80%486,1571.52
Sep 17, 202687.6488.5486.3286.5086.50+0.00%205,3360.63
Sep 16, 202687.7688.6285.5086.5086.50-1.44%210,3730.63
Sep 15, 202685.9088.4284.3287.7687.76+2.79%322,5070.95
Sep 14, 202686.0086.3485.0085.3885.38-1.11%190,7380.55
Sep 11, 202685.8087.8685.0686.3486.34+0.40%269,3080.74
Sep 10, 202688.6492.2686.0086.0086.00-2.18%483,5191.30
Sep 09, 202690.2090.9087.7087.9287.92-2.31%231,4830.58
Sep 08, 202691.3491.6689.6290.0090.00-1.45%179,2720.45
Sep 07, 202688.5091.4087.5091.3291.32+3.91%297,9590.75
Sep 04, 202686.0088.7885.8487.8887.88+2.69%163,0920.41
Sep 03, 202685.9486.9685.0685.5885.58-0.40%124,4730.31
Sep 02, 202685.7487.4684.7085.9285.92+0.21%298,3310.75
Sep 01, 202687.3887.5685.4085.7485.74-1.27%197,9200.50
Aug 31, 202687.5087.6086.2486.8486.84-0.18%188,4680.48
Aug 28, 202688.8089.3087.0087.0087.00-1.47%168,3550.43
Aug 27, 202690.3890.3888.2088.3088.30-2.06%202,1330.51
Aug 26, 202690.0091.5289.7890.1690.16+0.54%145,5680.36
Aug 25, 202690.0490.4889.0889.6889.68-0.36%115,3060.28
Aug 24, 202690.6691.0490.0090.0090.00-0.62%83,0440.20