Mail Ru Group Ltd (OP: MLRYY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019		22.78	22.78	22.78	107	+0.00(+0.00%)
May 30, 2019	22.78	22.78	22.78	22.78	150	-0.12(-0.52%)
May 28, 2019		22.90	22.90	22.90	0	-0.40(-1.72%)
May 24, 2019		23.30	23.30	23.30	46	+0.00(+0.00%)
May 23, 2019		23.30	23.30	23.30	224	+0.00(+0.00%)
May 22, 2019		23.30	23.30	23.30	44	+0.00(+0.00%)
May 20, 2019		23.30	23.30	23.30	0	+0.00(+0.00%)
May 17, 2019		23.30	23.30	23.30	6	+0.00(+0.00%)
May 16, 2019		23.30	23.30	23.30	10	+0.00(+0.00%)
May 15, 2019	23.30	23.30	23.30	23.30	647	+0.75(+3.33%)
May 14, 2019	22.33	22.55	22.10	22.55	1,624	-0.05(-0.22%)
May 13, 2019	22.60	22.60	22.60	22.60	1,050	+0.20(+0.89%)
May 10, 2019	22.40	22.40	22.40	22.40	1,000	+0.40(+1.82%)
May 09, 2019	21.58	22.00	21.58	22.00	242	-0.60(-2.65%)
May 08, 2019		22.60	22.60	22.60	5	+0.00(+0.00%)
May 07, 2019	22.60	22.60	22.60	22.60	226	-0.90(-3.83%)
May 06, 2019	23.15	23.50	23.15	23.50	301	+0.02(+0.09%)
May 03, 2019	23.48	23.48	23.48	23.48	700	-0.02(-0.09%)
May 01, 2019		23.50	23.50	23.50	0	+0.50(+2.17%)
Apr 30, 2019	23.40	23.40	23.00	23.00	1,284	-1.40(-5.74%)
Apr 26, 2019		24.40	24.40	24.40	0	+0.00(+0.00%)
Apr 25, 2019	24.40	24.40	24.40	24.40	227	-0.30(-1.21%)
Apr 24, 2019	24.70	24.70	24.70	24.70	327	-0.18(-0.72%)
Apr 23, 2019	24.88	24.88	24.88	24.88	318	+0.38(+1.55%)
Apr 22, 2019		24.50	24.50	24.50	3	+0.00(+0.00%)
Apr 18, 2019		24.50	24.50	24.50	89	+0.00(+0.00%)
Apr 17, 2019	25.95	25.95	24.50	24.50	377	-0.15(-0.61%)
Apr 16, 2019	24.65	24.65	24.65	24.65	367	+0.25(+1.02%)
Apr 15, 2019	24.40	24.40	24.40	24.40	161	+0.05(+0.21%)
Apr 12, 2019	24.35	24.35	24.35	24.35	700	+0.10(+0.41%)
Apr 11, 2019		24.25	24.25	24.25	56	+0.00(+0.00%)
Apr 09, 2019		24.25	24.25	24.25	0	-0.30(-1.22%)
Apr 08, 2019	24.55	24.55	24.55	24.55	927	-0.65(-2.58%)
Apr 05, 2019	25.20	25.20	25.20	25.20	200	+0.20(+0.80%)
Apr 04, 2019	25.05	25.05	25.00	25.00	8,121	+0.00(+0.00%)
Apr 03, 2019	25.00	25.00	25.00	25.00	204	+0.00(+0.00%)
Apr 02, 2019	25.00	25.00	25.00	25.00	453	+0.30(+1.21%)
Apr 01, 2019	24.70	24.70	24.70	24.70	122	-0.40(-1.59%)
Mar 29, 2019	25.10	25.10	25.10	25.10	100	+0.94(+3.87%)
Mar 27, 2019		24.16	24.16	24.16	0	+0.00(+0.00%)
Mar 26, 2019	24.16	24.16	24.16	24.16	136	+0.06(+0.27%)
Mar 25, 2019	24.10	24.10	24.10	24.10	144	-0.45(-1.83%)
Mar 22, 2019		24.55	24.55	24.55	27	+0.00(+0.00%)
Mar 21, 2019	24.55	24.55	24.55	24.55	328	-1.20(-4.66%)
Mar 20, 2019	25.75	25.75	25.75	25.75	425	+0.83(+3.33%)
Mar 19, 2019	24.92	24.92	24.92	24.92	178	+0.32(+1.30%)
Mar 18, 2019	24.60	24.60	24.60	24.60	117	+0.05(+0.20%)
Mar 15, 2019	24.55	24.55	24.55	24.55	100	+0.10(+0.41%)
Mar 14, 2019		24.45	24.45	24.45	90	+0.00(+0.00%)
Mar 11, 2019		24.45	24.45	24.45	0	-1.15(-4.49%)
Mar 08, 2019		25.60	25.60	25.60	53	+0.00(+0.00%)
Mar 07, 2019	25.60	25.60	25.60	25.60	277	-0.20(-0.78%)
Mar 05, 2019		25.80	25.80	25.80	0	+0.50(+1.98%)
Mar 04, 2019	25.30	25.30	25.30	25.30	197	+1.35(+5.64%)
Mar 01, 2019		23.95	23.95	23.95	92	+0.00(+0.00%)
Feb 28, 2019	23.74	23.95	23.74	23.95	521	-0.23(-0.97%)
Feb 27, 2019	24.18	24.18	24.18	24.18	270	-0.37(-1.49%)
Feb 26, 2019	24.50	24.55	24.50	24.55	4,776	-0.15(-0.61%)
Feb 25, 2019		24.70	24.70	24.70	11	+0.00(+0.00%)
Feb 22, 2019	24.70	24.70	24.70	24.70	600	+0.20(+0.82%)
Feb 21, 2019	24.50	24.50	24.50	24.50	195	+0.50(+2.08%)
Feb 20, 2019	24.00	24.00	24.00	24.00	1,331	+0.40(+1.69%)
Feb 19, 2019	23.60	23.60	23.60	23.60	150	+0.42(+1.81%)
Feb 15, 2019		23.18	23.18	23.18	98	+0.00(+0.00%)
Feb 14, 2019	23.18	23.18	23.18	23.18	203	-0.37(-1.57%)
Feb 13, 2019	23.55	23.55	23.55	23.55	209	-0.93(-3.80%)
Feb 12, 2019	24.48	24.48	24.48	24.48	341	-0.07(-0.29%)
Feb 11, 2019		24.55	24.55	24.55	2	+0.00(+0.00%)
Feb 08, 2019	24.35	24.55	24.35	24.55	300	-0.34(-1.37%)
Feb 07, 2019	24.55	24.89	24.55	24.89	1,003	-0.21(-0.84%)
Feb 06, 2019	25.10	25.10	25.10	25.10	317	+0.00(+0.00%)
Feb 05, 2019	25.60	25.60	25.10	25.10	379	+0.14(+0.56%)
Feb 04, 2019	25.05	25.05	24.96	24.96	302	-0.44(-1.73%)
Feb 01, 2019	25.40	25.40	25.40	25.40	200	+0.60(+2.42%)
Jan 31, 2019	24.75	24.80	24.75	24.80	885	+1.30(+5.53%)
Jan 30, 2019	23.50	23.50	23.50	23.50	6,011	-0.50(-2.08%)
Jan 29, 2019	23.71	24.00	23.71	24.00	3,167	-0.05(-0.21%)
Jan 28, 2019	23.60	24.05	23.60	24.05	35,265	+0.00(+0.00%)
Jan 22, 2019		24.05	24.05	24.05	0	+0.00(+0.00%)
Jan 14, 2019		24.05	24.05	24.05	0	-0.45(-1.84%)
Jan 11, 2019	24.50	24.50	24.50	24.50	200	-0.30(-1.21%)
Jan 10, 2019		24.80	24.80	24.80	2	+0.00(+0.00%)
Jan 09, 2019		24.80	24.80	24.80	71	+0.00(+0.00%)
Jan 08, 2019	24.80	24.80	24.80	24.80	385	+0.40(+1.64%)
Jan 07, 2019	24.40	24.40	24.40	24.40	170	+1.70(+7.49%)
Jan 03, 2019		22.70	22.70	22.70	0	+0.00(+0.00%)
Jan 02, 2019	22.96	23.50	22.70	22.70	9,734	-0.80(-3.40%)
Dec 31, 2018	23.50	23.50	23.50	23.50	100	+1.90(+8.80%)
Dec 28, 2018	21.60	21.60	21.60	21.60	3,900	+0.50(+2.37%)
Dec 27, 2018	21.10	21.10	21.10	21.10	12,594	-0.80(-3.65%)
Dec 26, 2018	21.70	21.90	21.20	21.90	1,776	+0.40(+1.86%)
Dec 24, 2018		22.45	22.45	21.50	101	-0.95(-4.23%)
Dec 21, 2018	22.45	22.45	22.45	22.45	1,100	-2.15(-8.74%)
Dec 20, 2018	24.60	24.60	24.60	24.60	221	+0.10(+0.41%)
Dec 19, 2018		24.50	24.50	24.50	61	+0.00(+0.00%)
Dec 17, 2018		24.50	24.50	24.50	0	+0.00(+0.00%)
Dec 14, 2018	24.50	24.50	24.50	24.50	1,000	-0.15(-0.61%)
Dec 13, 2018	24.55	24.65	24.55	24.65	2,105	-0.10(-0.40%)
Dec 12, 2018	24.70	24.75	24.70	24.75	444	+2.56(+11.54%)
Dec 10, 2018		22.19	22.19	22.19	0	-0.46(-2.03%)
Dec 07, 2018	22.65	22.65	22.65	22.65	1,600	-0.10(-0.44%)
Dec 06, 2018	23.25	23.25	22.75	22.75	1,788	-2.15(-8.63%)
Dec 04, 2018	24.90	24.90	24.90	24.90	200	-0.35(-1.39%)
Dec 03, 2018	25.25	25.25	25.25	25.25	563	+0.79(+3.23%)
Nov 30, 2018	24.46	24.46	24.46	24.46	3,200	+0.02(+0.08%)
Nov 28, 2018		24.44	24.44	24.44	0	-0.46(-1.85%)
Nov 27, 2018	24.90	24.90	24.90	24.90	1,083	+0.00(+0.00%)
Nov 26, 2018	24.90	24.90	24.90	24.90	644	-0.35(-1.39%)
Nov 23, 2018	25.31	25.31	25.25	25.25	300	-0.60(-2.32%)
Nov 21, 2018		25.85	25.85	25.85	0	+0.65(+2.58%)
Nov 20, 2018	24.70	25.20	24.70	25.20	802	-1.05(-4.00%)
Nov 16, 2018		26.25	26.25	26.25	0	+0.00(+0.00%)
Nov 15, 2018	26.25	26.25	26.25	26.25	198	+0.15(+0.57%)
Nov 14, 2018		26.10	26.10	26.10	85	+0.00(+0.00%)
Nov 13, 2018	26.10	26.10	26.10	26.10	243	+0.30(+1.16%)
Nov 12, 2018	25.80	25.80	25.80	25.80	167	-0.45(-1.71%)
Nov 09, 2018	26.25	26.25	26.25	26.25	700	-0.30(-1.13%)
Nov 08, 2018	26.25	26.55	26.25	26.55	525	-0.05(-0.19%)
Nov 07, 2018	26.47	26.60	26.47	26.60	497	-0.15(-0.56%)
Nov 02, 2018		26.75	26.75	26.75	0	+0.00(+0.00%)
Nov 01, 2018	26.75	26.75	26.75	26.75	14,040	+0.40(+1.52%)
Oct 30, 2018		26.35	26.35	26.35	0	+0.55(+2.13%)
Oct 29, 2018	26.25	26.25	25.80	25.80	488	+0.05(+0.19%)
Oct 25, 2018		25.75	25.75	25.75	0	-0.25(-0.96%)
Oct 24, 2018	26.00	26.00	26.00	26.00	654	-0.70(-2.62%)
Oct 23, 2018		26.70	26.70	26.70	4	+0.00(+0.00%)
Oct 22, 2018	26.70	26.70	26.70	26.70	853	+1.20(+4.71%)
Oct 19, 2018	25.50	25.50	25.50	25.50	100	-0.30(-1.16%)
Oct 18, 2018	25.60	25.80	25.60	25.80	851	+0.65(+2.58%)
Oct 17, 2018		25.15	25.15	25.15	8	+0.00(+0.00%)
Oct 15, 2018		25.15	25.15	25.15	0	+0.00(+0.00%)
Oct 12, 2018	25.15	25.15	25.15	25.15	100	+0.90(+3.71%)
Oct 11, 2018	24.60	24.60	24.25	24.25	221	-0.65(-2.61%)
Oct 10, 2018	24.90	25.20	24.90	24.90	259	-0.65(-2.54%)
Oct 09, 2018	25.55	25.55	25.55	25.55	123	-0.70(-2.67%)
Oct 08, 2018	26.25	26.25	26.25	26.25	243	+0.80(+3.14%)
Oct 05, 2018		25.45	25.45	25.45	2,601	+0.00(+0.00%)
Oct 03, 2018		25.45	25.45	25.45	0	+0.00(+0.00%)
Oct 02, 2018	25.75	25.75	25.45	25.45	567	-1.70(-6.26%)
Oct 01, 2018		27.15	27.15	27.15	57	+0.00(+0.00%)
Sep 28, 2018	27.15	27.15	27.15	27.15	300	-0.50(-1.81%)
Sep 27, 2018	27.65	27.65	27.65	27.65	112	+1.25(+4.73%)
Sep 26, 2018	26.40	26.40	26.40	26.40	601	-0.70(-2.58%)
Sep 25, 2018	27.10	27.10	27.10	27.10	243	-0.15(-0.55%)
Sep 21, 2018		27.25	27.25	27.25	0	+1.55(+6.03%)
Sep 20, 2018	25.83	26.00	25.70	25.70	9,703	-0.30(-1.15%)
Sep 18, 2018		26.00	26.00	26.00	0	-0.23(-0.88%)
Sep 17, 2018	26.23	26.23	26.23	26.23	850	+1.28(+5.13%)
Sep 14, 2018	25.30	25.30	24.95	24.95	300	-0.60(-2.35%)
Sep 13, 2018	25.32	25.55	25.32	25.55	219	+0.40(+1.59%)
Sep 12, 2018	25.18	25.18	25.15	25.15	684	+3.05(+13.80%)
Sep 11, 2018		22.10	22.10	22.10	3,597	+0.00(+0.00%)
Sep 10, 2018	22.10	22.10	22.10	22.10	4,805	+0.25(+1.14%)
Sep 07, 2018	21.95	21.95	21.85	21.85	1,000	+0.55(+2.58%)
Sep 06, 2018	21.28	21.40	21.28	21.30	698	-0.35(-1.62%)
Sep 04, 2018		21.65	21.65	21.65	0	+0.00(+0.00%)
Aug 31, 2018		21.65	21.65	21.65	0	+0.30(+1.41%)
Aug 30, 2018	21.35	21.35	21.35	21.35	170	-0.15(-0.70%)
Aug 29, 2018	21.50	21.50	21.50	21.50	234	-0.50(-2.27%)
Aug 28, 2018	22.00	22.00	22.00	22.00	787	+0.30(+1.38%)
Aug 27, 2018	21.80	22.25	21.70	21.70	5,050	-0.65(-2.91%)
Aug 24, 2018	22.40	22.40	22.35	22.35	3,200	+0.00(+0.00%)
Aug 23, 2018		22.35	22.35	22.35	90	+0.00(+0.00%)
Aug 22, 2018	22.35	22.35	22.35	22.35	469	-0.60(-2.61%)
Aug 21, 2018	22.95	22.95	22.95	22.95	676	-0.10(-0.43%)
Aug 20, 2018	23.05	23.05	23.05	23.05	922	+0.35(+1.54%)
Aug 17, 2018		22.70	22.70	22.70	14	+0.00(+0.00%)
Aug 16, 2018	22.70	22.70	22.70	22.70	784	-0.30(-1.30%)
Aug 15, 2018		23.00	23.00	23.00	7	+0.00(+0.00%)
Aug 13, 2018		23.00	23.00	23.00	0	+0.00(+0.00%)
Aug 10, 2018	23.30	23.30	23.00	23.00	10,100	-0.75(-3.16%)
Aug 09, 2018	23.75	23.75	23.75	23.75	329	-0.70(-2.86%)
Aug 08, 2018	24.34	24.45	24.34	24.45	474	-0.95(-3.74%)
Aug 07, 2018	25.40	25.40	25.40	25.40	487	-0.25(-0.97%)
Aug 06, 2018		25.65	25.65	25.65	87	+0.00(+0.00%)
Aug 03, 2018	25.50	25.65	25.50	25.65	700	+0.65(+2.60%)
Aug 02, 2018	25.00	25.00	25.00	25.00	183	-1.65(-6.19%)
Aug 01, 2018	26.90	26.90	26.65	26.65	746	-0.45(-1.67%)
Jul 31, 2018	27.10	27.10	27.10	27.10	19,116	-0.90(-3.21%)
Jul 30, 2018	28.00	28.00	28.00	28.00	129	+0.00(+0.00%)
Jul 27, 2018	28.00	28.00	28.00	28.00	7,800	+0.45(+1.63%)
Jul 26, 2018	27.55	27.55	27.55	27.55	181	-0.65(-2.30%)
Jul 25, 2018	28.20	28.20	28.20	28.20	724	-1.30(-4.41%)
Jul 23, 2018		29.50	29.50	29.50	16	+0.95(+3.33%)
Jul 17, 2018		28.55	28.55	28.55	18	-0.70(-2.39%)
Jul 16, 2018	29.25	29.25	29.25	29.25	105	-0.52(-1.75%)
Jul 13, 2018	29.77	29.77	29.77	29.77	398	+0.02(+0.07%)
Jul 12, 2018	29.75	29.75	29.75	29.75	336	+0.10(+0.34%)
Jul 11, 2018	29.65	29.65	29.65	29.65	567	+0.01(+0.03%)
Jul 09, 2018		29.64	29.64	29.64	0	+0.34(+1.16%)
Jul 06, 2018	29.10	29.30	29.10	29.30	250	+1.45(+5.21%)
Jul 03, 2018		27.85	27.85	27.85	0	-0.51(-1.80%)
Jun 28, 2018		28.36	28.36	28.36	0	-0.59(-2.03%)
Jun 27, 2018	28.95	28.95	28.95	28.95	614	+0.55(+1.94%)
Jun 26, 2018	28.40	28.40	28.40	28.40	237	+0.70(+2.53%)
Jun 20, 2018		27.70	27.70	27.70	85	+0.15(+0.54%)
Jun 19, 2018	27.55	27.55	27.55	27.55	182	-0.70(-2.48%)
Jun 14, 2018		28.25	28.25	28.25	95	-0.20(-0.70%)
Jun 06, 2018		28.45	28.45	28.45	75	-0.85(-2.90%)
Jun 05, 2018	28.92	29.30	28.92	29.30	434	+0.60(+2.09%)