U.S. markets closed

MOEX Russia Index (IMOEX.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
2,889.80-16.01 (-0.55%)
At close: 6:51PM MSK
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 20202,911.082,919.252,882.812,889.802,889.80-
Sep 30, 20202,908.552,920.032,893.802,905.812,905.81-
Sep 29, 20202,935.772,947.752,889.222,910.122,910.12-
Sep 28, 20202,909.622,938.942,909.622,927.172,927.17-
Sep 25, 20202,912.832,912.832,870.162,896.832,896.83-
Sep 24, 20202,905.552,920.462,880.392,912.762,912.76-
Sep 23, 20202,933.332,968.552,916.272,916.392,916.39-
Sep 22, 20202,874.002,907.982,868.382,884.662,884.66-
Sep 21, 20202,946.182,946.182,857.782,863.672,863.67-
Sep 18, 20202,976.102,977.132,944.222,951.792,951.79-
Sep 17, 20202,947.542,974.542,945.782,971.742,971.74-
Sep 16, 20202,982.492,990.742,960.682,975.012,975.01-
Sep 15, 20202,936.422,982.202,932.362,980.582,980.58-
Sep 14, 20202,918.292,938.242,918.292,928.382,928.38-
Sep 11, 20202,888.922,911.712,874.472,910.512,910.51-
Sep 10, 20202,888.092,897.552,858.652,897.552,897.55-
Sep 09, 20202,880.832,899.172,872.922,876.072,876.07-
Sep 08, 20202,937.182,948.882,875.962,888.792,888.79-
Sep 07, 20202,929.382,947.172,925.552,932.292,932.29-
Sep 04, 20202,920.222,944.662,910.392,921.552,921.55-
Sep 03, 20202,954.622,967.612,917.242,931.922,931.92-
Sep 02, 20202,989.763,002.252,946.292,956.502,956.50-
Sep 01, 20202,976.072,993.282,967.962,975.002,975.00-
Aug 31, 20202,993.023,012.442,962.062,966.202,966.20-
Aug 28, 20203,015.703,015.702,976.342,980.172,980.17-
Aug 27, 20203,051.203,056.253,002.103,012.013,012.01-
Aug 26, 20203,041.193,053.903,024.043,051.973,051.97-
Aug 25, 20203,042.583,051.273,020.463,029.053,029.05-
Aug 24, 20203,005.863,036.633,005.863,029.423,029.42-
Aug 21, 20203,013.403,024.712,973.112,995.612,995.61-
Aug 20, 20203,044.923,044.922,993.692,993.692,993.69-
Aug 19, 20203,048.223,073.843,041.433,056.543,056.54-
Aug 18, 20203,056.723,073.853,048.313,050.703,050.70-
Aug 17, 20203,070.813,090.423,041.993,052.463,052.46-
Aug 14, 20203,075.963,075.963,044.713,061.993,061.99-
Aug 13, 20203,057.633,081.153,047.743,080.443,080.44-
Aug 12, 20202,990.903,053.992,985.253,053.993,053.99-
Aug 11, 20202,959.293,012.582,959.293,005.633,005.63-
Aug 10, 20202,976.492,998.782,960.782,960.782,960.78-
Aug 07, 20202,992.262,994.462,968.482,972.352,972.35-
Aug 06, 20202,998.533,004.832,981.792,988.502,988.50-
Aug 05, 20202,954.412,994.082,952.152,992.782,992.78-
Aug 04, 20202,934.912,942.062,923.362,940.462,940.46-
Aug 03, 20202,917.682,942.772,911.192,929.972,929.97-
Jul 31, 20202,902.812,917.692,899.582,911.572,911.57-
Jul 30, 20202,915.942,919.352,869.992,882.632,882.63-
Jul 29, 20202,893.542,918.422,889.692,918.422,918.42-
Jul 28, 20202,891.342,907.032,877.402,895.452,895.45-
Jul 27, 20202,869.692,896.282,869.692,884.882,884.88-
Jul 24, 20202,835.152,863.122,822.262,863.122,863.12-
Jul 23, 20202,848.412,866.782,843.932,851.792,851.79-
Jul 22, 20202,824.502,844.122,815.032,834.652,834.65-
Jul 21, 20202,814.992,849.182,813.402,825.712,825.71-
Jul 20, 20202,771.852,802.242,758.692,802.242,802.24-
Jul 17, 20202,757.042,774.792,752.512,774.792,774.79-
Jul 16, 20202,741.682,762.682,734.302,760.012,760.01-
Jul 15, 20202,728.592,763.202,724.352,747.912,747.91-
Jul 14, 20202,751.982,752.092,703.352,744.542,744.54-
Jul 13, 20202,805.522,818.102,765.092,766.792,766.79-
Jul 10, 20202,768.672,800.942,765.492,800.942,800.94-
Jul 09, 20202,805.852,810.742,773.482,782.432,782.43-
Jul 08, 20202,815.522,823.002,806.502,815.832,815.83-
Jul 07, 20202,829.332,835.762,814.402,825.212,825.21-
Jul 06, 20202,825.882,855.942,825.512,835.182,835.18-
Jul 03, 20202,789.272,803.322,782.652,801.662,801.66-
Jul 02, 20202,762.562,789.922,758.922,788.792,788.79-
Jun 30, 20202,770.692,778.092,743.202,743.202,743.20-
Jun 29, 20202,749.542,767.952,737.862,767.952,767.95-
Jun 26, 20202,780.022,784.892,746.782,761.742,761.74-
Jun 25, 20202,750.082,771.602,740.022,760.752,760.75-
Jun 23, 20202,773.332,794.432,767.462,791.972,791.97-
Jun 22, 20202,754.422,763.292,726.652,763.292,763.29-
Jun 19, 20202,739.042,769.862,738.452,758.672,758.67-
Jun 18, 20202,734.842,738.042,700.542,724.332,724.33-
Jun 17, 20202,758.972,771.262,733.902,740.102,740.10-
Jun 16, 20202,745.492,779.712,741.842,748.302,748.30-
Jun 15, 20202,705.642,720.402,670.412,719.062,719.06-
Jun 11, 20202,756.982,758.832,726.152,743.802,743.80-
Jun 10, 20202,795.102,803.352,768.302,785.182,785.18-
Jun 09, 20202,804.362,813.482,765.152,795.902,795.90-
Jun 08, 20202,806.812,825.312,782.922,796.302,796.30-
Jun 05, 20202,780.322,800.812,769.512,792.742,792.74-
Jun 04, 20202,822.592,825.482,757.612,766.262,766.26-
Jun 03, 20202,812.822,835.062,792.242,831.082,831.08-
Jun 02, 20202,760.632,796.522,754.852,796.512,796.51-
Jun 01, 20202,761.232,773.562,733.282,750.242,750.24-
May 29, 20202,766.622,766.622,717.802,734.832,734.83-
May 28, 20202,748.032,781.252,737.942,779.982,779.98-
May 27, 20202,748.252,780.052,711.902,741.022,741.02-
May 26, 20202,777.722,796.852,750.512,754.042,754.04-
May 25, 20202,718.722,757.932,718.722,757.932,757.93-
May 22, 20202,691.582,718.482,687.182,709.382,709.38-
May 21, 20202,767.972,794.602,702.672,718.672,718.67-
May 20, 20202,706.072,771.272,700.642,770.792,770.79-
May 19, 20202,702.342,720.062,683.812,711.722,711.72-
May 18, 20202,623.612,694.252,623.612,694.252,694.25-
May 15, 20202,616.142,633.292,593.912,593.912,593.91-
May 14, 20202,596.132,606.952,564.442,590.312,590.31-
May 13, 20202,630.792,630.792,601.252,604.982,604.98-
May 12, 20202,635.512,651.972,620.352,642.042,642.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...