Manila Jockey Club, Inc. (PSE:MJC)
Philippines
· Delayed Price · Currency is PHP 1.270
0.00 (0.00%)
At close: May 18, 2023
Manila Jockey Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2023 | 1.17 | 1.17 | 1.17 | 1.27 | 1.17 | - | - |
| May 17, 2023 | 1.17 | 1.17 | 1.17 | 1.27 | 1.17 | - | - |
| May 16, 2023 | 1.17 | 1.17 | 1.17 | 1.27 | 1.17 | - | - |
| May 15, 2023 | 1.28 | 1.28 | 1.27 | 1.27 | 1.17 | -1.55% | 150,000 |
| May 12, 2023 | 1.33 | 1.33 | 1.29 | 1.29 | 1.19 | -5.15% | 212,000 |
| May 11, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| May 10, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.26 | - | 20,000 |
| May 9, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| May 8, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.26 | 2.26% | 10,000 |
| May 5, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | 1.53% | 4,000 |
| May 4, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.21 | 0.77% | 8,000 |
| May 3, 2023 | 1.20 | 1.20 | 1.20 | 1.30 | 1.20 | - | - |
| May 2, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.20 | - | 5,000 |
| Apr 28, 2023 | 1.36 | 1.36 | 1.30 | 1.30 | 1.20 | -2.26% | 347,000 |
| Apr 27, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | - | 13,000 |
| Apr 26, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | - | 17,000 |
| Apr 25, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | - | 9,000 |
| Apr 24, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Apr 20, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Apr 19, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Apr 18, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | -2.21% | 25,000 |
| Apr 17, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 14, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 13, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 12, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 11, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 5, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 4, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.26 | 2.26% | 7,000 |
| Apr 3, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Mar 31, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Mar 30, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Mar 29, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | -0.75% | 15,000 |
| Mar 28, 2023 | 1.24 | 1.24 | 1.24 | 1.34 | 1.24 | - | - |
| Mar 27, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | - | 1,000 |
| Mar 24, 2023 | 1.24 | 1.24 | 1.24 | 1.34 | 1.24 | - | - |
| Mar 23, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | - | 56,000 |
| Mar 22, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | - | 42,000 |
| Mar 21, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | -3.60% | 5,000 |
| Mar 20, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 17, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 16, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 15, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 14, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 13, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 10, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 9, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 8, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 7, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 6, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 3, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 2, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 1, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Feb 28, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Feb 27, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Feb 23, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Feb 22, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Feb 21, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Feb 20, 2023 | 1.39 | 1.39 | 1.39 | 1.39 | 1.28 | 1.46% | 7,000 |
| Feb 17, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.26 | - | 7,000 |
| Feb 16, 2023 | 1.26 | 1.26 | 1.26 | 1.37 | 1.26 | - | - |
| Feb 15, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.26 | -5.52% | 31,000 |
| Feb 14, 2023 | 1.34 | 1.34 | 1.34 | 1.45 | 1.34 | - | - |
| Feb 13, 2023 | 1.34 | 1.34 | 1.34 | 1.45 | 1.34 | - | - |
| Feb 10, 2023 | 1.34 | 1.34 | 1.34 | 1.45 | 1.34 | - | - |
| Feb 9, 2023 | 1.45 | 1.45 | 1.45 | 1.45 | 1.34 | - | 1,000 |
| Feb 8, 2023 | 1.34 | 1.34 | 1.34 | 1.45 | 1.34 | - | - |
| Feb 7, 2023 | 1.45 | 1.45 | 1.45 | 1.45 | 1.34 | 6.62% | 5,000 |
| Feb 6, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Feb 3, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Feb 2, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Feb 1, 2023 | 1.35 | 1.36 | 1.35 | 1.36 | 1.26 | - | 10,000 |
| Jan 31, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.26 | -8.11% | 6,000 |
| Jan 30, 2023 | 1.49 | 1.49 | 1.48 | 1.48 | 1.37 | -0.67% | 8,000 |
| Jan 27, 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.37 | 8.76% | 1,000 |
| Jan 26, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.26 | -14.37% | 4,000 |
| Jan 25, 2023 | 1.48 | 1.48 | 1.48 | 1.60 | 1.48 | - | - |
| Jan 24, 2023 | 1.48 | 1.48 | 1.48 | 1.60 | 1.48 | - | - |
| Jan 23, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.48 | 15.94% | 1,000 |
| Jan 20, 2023 | 1.43 | 1.43 | 1.38 | 1.38 | 1.27 | -3.50% | 4,000 |
| Jan 19, 2023 | 1.67 | 1.68 | 1.67 | 1.43 | 1.32 | - | 8,000 |
| Jan 18, 2023 | 1.67 | 1.68 | 1.43 | 1.43 | 1.32 | -3.38% | 14,000 |
| Jan 17, 2023 | 1.37 | 1.37 | 1.37 | 1.48 | 1.37 | - | - |
| Jan 16, 2023 | 1.37 | 1.37 | 1.37 | 1.48 | 1.37 | - | - |
| Jan 13, 2023 | 1.37 | 1.37 | 1.37 | 1.48 | 1.37 | - | - |
| Jan 12, 2023 | 1.37 | 1.37 | 1.37 | 1.48 | 1.37 | - | - |
| Jan 11, 2023 | 1.37 | 1.37 | 1.37 | 1.48 | 1.37 | - | - |
| Jan 10, 2023 | 1.37 | 1.37 | 1.37 | 1.48 | 1.37 | - | - |
| Jan 9, 2023 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37 | 20.33% | 1,000 |
| Jan 6, 2023 | 1.14 | 1.14 | 1.14 | 1.23 | 1.14 | - | - |
| Jan 5, 2023 | 1.14 | 1.14 | 1.14 | 1.23 | 1.14 | - | - |
| Jan 4, 2023 | 1.23 | 1.23 | 1.23 | 1.23 | 1.14 | -16.89% | 1,000 |
| Jan 3, 2023 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37 | 9.63% | 1,000 |
| Dec 29, 2022 | 1.25 | 1.25 | 1.25 | 1.35 | 1.25 | - | - |
| Dec 28, 2022 | 1.25 | 1.25 | 1.25 | 1.35 | 1.25 | - | - |
| Dec 27, 2022 | 1.25 | 1.25 | 1.25 | 1.35 | 1.25 | - | - |
| Dec 23, 2022 | 1.35 | 1.35 | 1.35 | 1.35 | 1.20 | -0.74% | 1,000 |
| Dec 22, 2022 | 1.21 | 1.21 | 1.21 | 1.36 | 1.21 | - | - |
| Dec 21, 2022 | 1.21 | 1.21 | 1.21 | 1.36 | 1.21 | - | - |
| Dec 20, 2022 | 1.21 | 1.21 | 1.21 | 1.36 | 1.21 | - | - |
| Dec 19, 2022 | 1.21 | 1.21 | 1.21 | 1.36 | 1.21 | - | - |