MTR Corporation Limited - Price History
Stock symbol MTCPY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MTCPY (MTR Corporation Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.57 | $11.57 |
| December 2023 | $11.57 | $11.57 |
| November 2023 | $10.68 | $10.68 |
| October 2023 | $11.95 | $11.95 |
| September 2023 | $11.95 | $11.95 |
| August 2023 | $12.64 | $12.64 |
| July 2023 | $13.61 | $13.79 |
| June 2023 | $13.68 | $13.86 |
| May 2023 | $13.65 | $13.82 |
| April 2023 | $14.42 | $14.96 |
| March 2023 | $13.93 | $14.45 |
| February 2023 | $15.50 | $16.08 |
| January 2023 | $15.68 | $16.26 |
| December 2022 | $15.27 | $15.84 |
| November 2022 | $13.79 | $14.31 |
| October 2022 | $12.69 | $13.17 |
| September 2022 | $13.28 | $13.78 |
| August 2022 | $14.83 | $15.38 |
| July 2022 | $15.14 | $15.86 |
| June 2022 | $14.96 | $15.68 |
| May 2022 | $15.45 | $16.19 |
| April 2022 | $14.98 | $16.08 |
| March 2022 | $14.64 | $15.71 |
| February 2022 | $14.82 | $15.91 |
| January 2022 | $15.36 | $16.48 |
| December 2021 | $15.01 | $16.10 |
| November 2021 | $15.06 | $16.16 |
| October 2021 | $15.15 | $16.26 |
| September 2021 | $15 | $16.09 |
| August 2021 | $15.89 | $17.06 |
| July 2021 | $16.48 | $17.78 |
| June 2021 | $15.48 | $16.71 |
| May 2021 | $15.72 | $17.34 |
| April 2021 | $15.16 | $16.72 |
| March 2021 | $15.41 | $17 |
| February 2021 | $16.73 | $18.46 |
| January 2021 | $15.93 | $17.57 |
| December 2020 | $15.21 | $16.77 |
| November 2020 | $15.04 | $16.59 |
| October 2020 | $13.45 | $14.84 |
| September 2020 | $13.93 | $15.37 |
| August 2020 | $14.16 | $15.62 |
| July 2020 | $13.24 | $14.69 |
| June 2020 | $14 | $15.54 |
| May 2020 | $12.96 | $14.38 |
| April 2020 | $14.67 | $16.66 |
| March 2020 | $13.45 | $15.28 |
| February 2020 | $14.86 | $16.88 |
| January 2020 | $14.93 | $16.96 |
| December 2019 | $15.61 | $17.73 |
| November 2019 | $14.81 | $16.82 |
| October 2019 | $15.16 | $17.22 |
| September 2019 | $14.82 | $16.84 |
| August 2019 | $15.30 | $17.38 |
| July 2019 | $17.30 | $19.76 |
| June 2019 | $17.69 | $20.20 |
| May 2019 | $16.07 | $18.35 |
| April 2019 | $15.43 | $17.98 |
| March 2019 | $15.70 | $18.29 |
| February 2019 | $14.76 | $17.20 |
| January 2019 | $14.12 | $16.44 |
| December 2018 | $13.49 | $15.71 |
| November 2018 | $13.08 | $15.24 |
| October 2018 | $12.48 | $14.54 |
| September 2018 | $13.63 | $15.88 |
| August 2018 | $13.27 | $15.46 |
| July 2018 | $14.35 | $16.82 |
| June 2018 | $14.16 | $16.60 |
| May 2018 | $14.43 | $16.92 |
| April 2018 | $13.97 | $16.69 |
| March 2018 | $13.79 | $16.48 |
| February 2018 | $13.32 | $15.91 |
| January 2018 | $14.42 | $17.23 |
| December 2017 | $14.70 | $17.56 |
| November 2017 | $14.80 | $17.69 |
| October 2017 | $14.53 | $17.36 |
| September 2017 | $14.66 | $17.51 |
| August 2017 | $14.68 | $17.54 |
| July 2017 | $14.17 | $17.02 |
| June 2017 | $14.04 | $16.86 |
| May 2017 | $15.93 | $19.14 |
| April 2017 | $13.50 | $17.28 |
| March 2017 | $39.54 | $51 |
| February 2017 | $39.54 | $51 |
| January 2017 | $39.11 | $50.44 |
| December 2016 | $37.67 | $48.59 |
| November 2016 | $38.71 | $49.92 |
| October 2016 | $43.10 | $55.59 |
| September 2016 | $43.40 | $55.98 |
| August 2016 | $42.18 | $54.40 |
| July 2016 | $43.90 | $56.96 |
| June 2016 | $38.98 | $50.57 |
| May 2016 | $36.73 | $47.65 |
| April 2016 | $35.78 | $50.31 |
| March 2016 | $35.08 | $49.32 |
| February 2016 | $33.49 | $47.09 |
| January 2016 | $31.93 | $44.90 |
| December 2015 | $35.34 | $49.70 |
| November 2015 | $33.75 | $47.46 |
| October 2015 | $32.74 | $46.03 |
| September 2015 | $31.15 | $43.80 |
| August 2015 | $31.40 | $44.15 |
| July 2015 | $31.42 | $44.48 |
| June 2015 | $32.81 | $46.46 |
| May 2015 | $34.04 | $48.21 |
| April 2015 | $34.36 | $49.70 |
| March 2015 | $33.05 | $47.80 |
| February 2015 | $31.97 | $46.25 |
| January 2015 | $30.79 | $44.54 |
| December 2014 | $28.26 | $40.87 |
| November 2014 | $28.32 | $40.96 |
| October 2014 | $28.24 | $40.85 |
| September 2014 | $26.97 | $39.01 |
| August 2014 | $26.98 | $39.62 |
| July 2014 | $26.76 | $39.31 |
| June 2014 | $26.21 | $38.50 |
| May 2014 | $25.68 | $37.72 |
| April 2014 | $25.53 | $38.36 |
| March 2014 | $24.55 | $36.89 |
| February 2014 | $24.05 | $36.14 |
| January 2014 | $23.36 | $35.10 |
| December 2013 | $25.05 | $37.64 |
| November 2013 | $25.77 | $38.72 |
| October 2013 | $25.64 | $38.53 |
| September 2013 | $26.48 | $39.78 |
| August 2013 | $25.06 | $37.95 |
| July 2013 | $24.70 | $37.41 |
| June 2013 | $24.41 | $36.97 |
| May 2013 | $26.79 | $40.57 |
| April 2013 | $25.89 | $39.86 |
| March 2013 | $25.96 | $39.98 |
| February 2013 | $26.58 | $40.92 |
| January 2013 | $26.60 | $40.95 |
| December 2012 | $26.24 | $40.40 |
| November 2012 | $26.17 | $40.30 |
| October 2012 | $25.13 | $38.70 |
| September 2012 | $24.83 | $38.23 |
| August 2012 | $23.24 | $35.79 |
| July 2012 | $22.54 | $35 |
| June 2012 | $21.83 | $33.89 |
| May 2012 | $20.84 | $32.36 |
| April 2012 | $22.76 | $35.33 |
| March 2012 | $22.90 | $35.55 |
| February 2012 | $21.87 | $33.96 |
| January 2012 | $21.31 | $33.08 |
| December 2011 | $20.63 | $32.03 |
| November 2011 | $21.14 | $32.82 |
| October 2011 | $21.31 | $33.09 |
| September 2011 | $19.32 | $30 |
| August 2011 | $21.83 | $33.90 |
| July 2011 | $21.63 | $33.89 |
| June 2011 | $22.56 | $35.35 |
| May 2011 | $23.27 | $36.46 |
| April 2011 | $23.43 | $36.71 |
| March 2011 | $22.90 | $35.88 |
| February 2011 | $23.26 | $37 |
| January 2011 | $23.22 | $36.93 |
| December 2010 | $23.22 | $36.93 |
| November 2010 | $23.10 | $36.75 |
| October 2010 | $24.07 | $38.29 |
| September 2010 | $23.20 | $36.90 |
| August 2010 | $22.74 | $36.17 |
MTCPY
Price: $11.57
52 week price:
Dividend Yield: 4.37%
5-year range yield:
Forward Dividend Yield: 2.77%
Dividend Per Share: 0.32 USD
P/E Ratio: 19.81
Exchange: PNK
Sector: Industrials
Industry: Railroads
Market Capitalization: 23.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 6.30%
DGR5: -7.91%
DGR10: 26.88%