Tel Aviv - Delayed Quote ILA

Michlol Finance Ltd (MCLL.TA)

Compare
1,047.00 +43.00 (+4.28%)
At close: 5:24:13 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 1,004.00 1,047.00 1,024.00 1,047.00 1,047.00 10,465
Jan 1, 2025 998.00 1,024.00 998.00 1,004.00 1,004.00 142,995
Dec 31, 2024 981.80 999.00 981.80 998.00 998.00 120,986
Dec 30, 2024 965.20 985.00 965.70 981.80 981.80 11,824
Dec 29, 2024 951.10 969.70 951.10 965.20 965.20 70,410
Dec 26, 2024 950.00 969.80 950.00 951.10 951.10 11,899
Dec 25, 2024 940.00 950.00 930.10 950.00 950.00 100,461
Dec 24, 2024 910.80 943.60 910.80 927.20 927.20 64,197
Dec 23, 2024 908.70 918.00 908.70 910.80 910.80 6,127
Dec 22, 2024 909.00 919.80 905.50 908.70 908.70 18,445
Dec 19, 2024 901.00 909.00 899.90 904.40 904.40 8,757
Dec 18, 2024 893.60 910.90 893.60 901.00 901.00 48,006
Dec 17, 2024 885.40 899.00 885.40 893.60 893.60 12,879
Dec 16, 2024 880.50 892.00 880.50 885.40 885.40 6,938
Dec 15, 2024 885.40 893.00 869.00 880.50 880.50 176,527
Dec 12, 2024 882.70 892.00 882.60 885.40 885.40 11,046
Dec 11, 2024 881.00 897.50 866.00 882.70 882.70 79,341
Dec 10, 2024 866.40 897.90 866.40 881.00 881.00 18,475
Dec 9, 2024 853.80 874.00 843.00 866.40 866.40 19,717
Dec 8, 2024 854.00 868.90 844.00 853.80 853.80 63,134
Dec 5, 2024 849.70 849.70 830.00 843.70 843.70 1,673
Dec 4, 2024 853.40 854.00 816.60 849.70 849.70 8,834
Dec 3, 2024 837.70 853.80 847.00 853.40 853.40 2,949
Dec 2, 2024 839.90 839.90 810.20 837.70 837.70 8,265
Dec 1, 2024 820.00 840.00 839.90 839.90 839.90 11,744
Nov 28, 2024 831.00 831.00 820.00 820.00 820.00 1,922
Nov 27, 2024 812.70 831.00 812.70 831.00 831.00 1,109
Nov 26, 2024 837.90 834.00 806.90 812.70 812.70 44,950
Nov 25, 2024 823.50 837.90 837.90 837.90 837.90 871
Nov 24, 2024 831.60 835.00 817.00 823.50 823.50 4,452
Nov 21, 2024 844.40 850.00 828.00 831.60 831.60 5,758
Nov 20, 2024 832.20 855.00 840.00 844.40 844.40 3,115
Nov 19, 2024 830.00 840.00 829.90 832.20 832.20 945
Nov 18, 2024 830.90 830.00 830.00 830.00 830.00 1,022
Nov 17, 2024 834.40 848.00 825.50 830.90 830.90 14,640
Nov 14, 2024 821.20 839.00 825.00 834.40 834.40 7,104
Nov 13, 2024 798.60 825.00 805.10 821.20 821.20 25,486
Nov 12, 2024 759.90 818.90 760.00 798.60 798.60 68,094
Nov 11, 2024 756.00 768.00 755.90 759.90 759.90 12,802
Nov 10, 2024 739.60 757.60 739.60 756.00 756.00 4,471
Nov 7, 2024 733.20 754.00 733.30 739.60 739.60 14,338
Nov 6, 2024 732.40 745.00 730.00 733.20 733.20 41,083
Nov 5, 2024 732.40 732.40 732.40 732.40 732.40 180
Nov 4, 2024 725.30 732.40 732.40 732.40 732.40 816
Nov 3, 2024 739.70 725.30 725.30 725.30 725.30 1,446
Oct 31, 2024 736.20 745.90 722.00 739.70 739.70 15,287
Oct 30, 2024 726.60 738.00 735.00 736.20 736.20 5,072
Oct 29, 2024 730.00 739.90 714.00 726.60 726.60 2,787
Oct 28, 2024 736.40 736.40 730.00 730.00 730.00 1,220
Oct 27, 2024 736.40 736.40 736.40 736.40 736.40 1,407
Oct 22, 2024 748.70 748.70 730.00 736.40 736.40 869
Oct 21, 2024 729.40 749.00 710.00 748.70 748.70 159,954
Oct 20, 2024 715.00 749.00 708.00 729.40 729.40 8,114
Oct 15, 2024 719.90 725.00 700.00 708.30 708.30 2,873
Oct 14, 2024 720.40 725.00 705.00 719.90 719.90 1,847
Oct 13, 2024 715.80 729.80 714.00 720.40 720.40 641
Oct 10, 2024 718.80 719.40 702.40 715.80 715.80 1,457
Oct 9, 2024 715.20 719.60 718.50 718.80 718.80 492,437
Oct 8, 2024 717.40 748.90 690.00 715.20 715.20 4,166
Oct 7, 2024 721.20 728.00 703.50 717.40 717.40 3,073
Oct 6, 2024 721.70 721.70 690.10 721.20 721.20 13,599
Oct 1, 2024 703.60 735.00 711.90 721.70 721.70 10,317
Sep 30, 2024 694.60 723.70 663.00 703.60 703.60 32,829
Sep 29, 2024 678.20 694.60 694.60 694.60 694.60 2,033
Sep 26, 2024 666.20 666.20 666.20 666.20 666.20 -
Sep 25, 2024 645.30 677.00 628.60 666.20 666.20 6,097
Sep 24, 2024 628.20 651.10 622.00 645.30 645.30 7,155
Sep 23, 2024 640.10 651.00 590.00 628.20 628.20 11,930
Sep 22, 2024 645.20 651.00 635.00 640.10 640.10 4,363
Sep 19, 2024 646.30 625.00 625.00 645.20 645.20 16
Sep 18, 2024 646.30 646.30 646.30 646.30 646.30 35
Sep 17, 2024 646.30 646.30 646.30 646.30 646.30 11
Sep 16, 2024 646.30 646.30 646.30 646.30 646.30 18
Sep 15, 2024 636.30 650.00 645.00 646.30 646.30 679
Sep 12, 2024 630.00 645.00 635.00 636.30 636.30 3,552
Sep 11, 2024 629.90 634.40 613.80 630.00 630.00 43,012
Sep 10, 2024 621.90 629.90 629.90 629.90 629.90 389
Sep 9, 2024 635.90 635.90 617.00 621.90 621.90 2,992
Sep 8, 2024 635.90 635.90 635.90 635.90 635.90 2,113
Sep 5, 2024 11.51 Dividend
Sep 5, 2024 630.00 630.00 630.00 630.00 630.00 -
Sep 4, 2024 619.60 654.90 616.20 630.00 618.49 23,674
Sep 3, 2024 587.40 635.00 588.00 619.60 608.28 35,619
Sep 2, 2024 587.10 616.00 587.10 587.40 576.66 166,989
Sep 1, 2024 588.90 610.00 574.30 587.10 576.37 104,269
Aug 29, 2024 588.90 588.90 588.90 588.90 578.14 -
Aug 28, 2024 588.90 588.90 588.90 588.90 578.14 9
Aug 27, 2024 598.00 589.00 588.90 588.90 578.14 432
Aug 26, 2024 586.10 598.00 598.00 598.00 587.07 605
Aug 25, 2024 589.60 589.60 585.70 586.10 575.39 985
Aug 22, 2024 589.60 589.60 589.60 589.60 578.82 223
Aug 21, 2024 589.60 589.60 589.60 589.60 578.82 125
Aug 20, 2024 573.10 597.00 586.30 589.60 578.82 1,366
Aug 19, 2024 580.30 584.20 564.90 573.10 562.63 2,460
Aug 18, 2024 595.40 582.20 574.50 580.30 569.69 2,577
Aug 15, 2024 572.90 599.00 572.90 595.40 584.52 12,403
Aug 14, 2024 564.00 580.00 565.90 572.90 562.43 3,495
Aug 12, 2024 560.00 567.00 549.20 564.00 553.69 2,160
Aug 11, 2024 566.40 560.00 560.00 560.00 549.77 914
Aug 8, 2024 561.10 576.00 561.00 566.40 556.05 9,191
Aug 7, 2024 550.50 568.10 557.00 561.10 550.85 1,667
Aug 6, 2024 537.40 550.60 550.50 550.50 540.44 675
Aug 5, 2024 550.00 546.20 524.90 537.40 527.58 3,590
Aug 4, 2024 560.30 560.30 547.20 550.00 539.95 1,603
Aug 1, 2024 560.30 560.30 560.30 560.30 550.06 22,420
Jul 31, 2024 565.40 565.40 551.70 560.30 550.06 2,792
Jul 30, 2024 565.40 565.40 565.40 565.40 555.07 190
Jul 29, 2024 565.40 565.40 565.40 565.40 555.07 480
Jul 28, 2024 576.10 576.00 562.10 565.40 555.07 2,737
Jul 25, 2024 576.10 576.10 576.10 576.10 565.57 67
Jul 24, 2024 574.20 580.00 574.20 576.10 565.57 3,020
Jul 23, 2024 578.90 578.50 565.00 574.20 563.71 4,276
Jul 22, 2024 578.90 578.90 578.90 578.90 568.32 31
Jul 21, 2024 573.60 578.90 578.90 578.90 568.32 658
Jul 18, 2024 565.60 579.30 568.30 573.60 563.12 1,101
Jul 17, 2024 559.30 572.50 564.90 565.60 555.26 2,273
Jul 16, 2024 547.60 568.00 551.70 559.30 549.08 7,933
Jul 15, 2024 543.40 551.50 535.00 547.60 537.59 3,308
Jul 14, 2024 543.40 543.40 543.40 543.40 533.47 1,004
Jul 11, 2024 540.00 587.00 526.90 543.40 533.47 29,441
Jul 10, 2024 539.70 540.00 539.70 540.00 530.13 1,879
Jul 9, 2024 540.00 530.10 530.10 539.70 529.84 12
Jul 8, 2024 540.00 540.00 540.00 540.00 530.13 72
Jul 7, 2024 542.10 559.00 540.00 540.00 530.13 30,840
Jul 4, 2024 532.40 550.00 532.40 542.10 532.19 28,253
Jul 3, 2024 538.10 513.80 513.80 532.40 522.67 84
Jul 2, 2024 538.20 537.70 537.70 538.10 528.27 105
Jul 1, 2024 549.00 540.10 535.60 538.20 528.36 4,639
Jun 30, 2024 544.60 550.00 544.00 549.00 538.97 5,364
Jun 27, 2024 545.00 545.00 540.00 544.60 534.65 1,215
Jun 26, 2024 534.80 534.00 534.00 534.60 524.83 84
Jun 25, 2024 536.40 517.00 517.00 534.80 525.03 32
Jun 24, 2024 536.40 536.40 536.40 536.40 526.60 2,451
Jun 23, 2024 537.20 537.20 532.00 536.40 526.60 154
Jun 20, 2024 542.10 533.00 533.00 537.20 527.38 203
Jun 19, 2024 542.10 542.10 542.10 542.10 532.19 1,075
Jun 18, 2024 535.20 548.70 527.20 542.10 532.19 746
Jun 17, 2024 537.40 535.00 532.10 535.20 525.42 209
Jun 16, 2024 521.00 538.00 527.20 537.40 527.58 7,799
Jun 13, 2024 525.30 516.80 516.80 521.00 511.48 193
Jun 10, 2024 536.00 536.00 521.00 525.30 515.70 2,379
Jun 9, 2024 536.00 536.00 536.00 536.00 526.20 15
Jun 6, 2024 531.70 545.10 530.00 536.00 526.20 931
Jun 5, 2024 535.10 532.00 516.70 531.70 521.98 7,186
Jun 4, 2024 529.30 546.00 516.70 535.10 525.32 825
Jun 3, 2024 529.20 539.00 529.20 529.30 519.63 4,987
Jun 2, 2024 523.10 542.00 523.20 529.20 519.53 1,862
May 30, 2024 522.90 548.80 522.80 523.10 513.54 23,105
May 29, 2024 509.50 533.90 521.00 522.90 513.34 14,345
May 28, 2024 505.20 525.20 501.00 509.50 500.19 25,905
May 27, 2024 510.40 505.40 501.00 505.20 495.97 8,760
May 26, 2024 510.00 511.10 504.40 510.40 501.07 2,440
May 23, 2024 512.30 512.20 509.00 510.00 500.68 1,130
May 22, 2024 514.00 521.80 510.00 512.30 502.94 619
May 21, 2024 514.00 526.50 502.10 514.00 504.61 20,429
May 20, 2024 515.70 529.90 509.50 514.00 504.61 6,684
May 19, 2024 517.50 517.50 517.50 517.50 508.04 -
May 16, 2024 525.40 527.30 509.40 517.50 508.04 9,012
May 15, 2024 510.60 529.30 513.00 525.40 515.80 88,461
May 12, 2024 515.10 550.00 510.00 510.60 501.27 123,781
May 9, 2024 502.30 503.30 502.00 502.90 493.71 7,774
May 8, 2024 501.60 512.00 502.00 502.30 493.12 10,637
May 7, 2024 486.00 511.00 494.00 501.60 492.43 13,576
May 6, 2024 487.40 488.70 481.90 486.00 477.12 3,783
May 5, 2024 483.50 488.30 488.30 487.40 478.49 330
May 2, 2024 495.30 507.70 483.50 483.50 474.66 65,186
May 1, 2024 482.10 486.10 486.10 483.60 474.76 154
Apr 30, 2024 495.00 500.40 474.00 482.10 473.29 15,051
Apr 25, 2024 496.00 499.40 487.00 495.00 485.95 5,483
Apr 24, 2024 508.80 496.50 494.70 496.00 486.93 9,567
Apr 21, 2024 487.90 526.50 485.00 508.80 499.50 7,480
Apr 18, 2024 489.60 489.60 485.90 487.90 478.98 2,279
Apr 17, 2024 500.50 492.70 489.00 489.60 480.65 8,892
Apr 16, 2024 507.90 503.00 499.00 500.50 491.35 4,954
Apr 15, 2024 507.50 515.00 502.50 507.90 498.62 4,251
Apr 14, 2024 511.30 531.20 504.50 507.50 498.22 10,684
Apr 11, 2024 553.40 555.00 506.90 511.30 501.96 36,890
Apr 10, 2024 561.00 561.00 541.00 553.40 543.29 8,374
Apr 9, 2024 587.00 561.00 561.00 561.00 550.75 1,414
Apr 8, 2024 591.80 598.90 585.80 587.00 576.27 5,475
Apr 4, 2024 589.10 574.80 574.80 574.80 564.29 682
Apr 3, 2024 589.10 589.10 589.10 589.10 578.33 96
Apr 2, 2024 589.10 589.10 589.10 589.10 578.33 204
Apr 1, 2024 585.00 590.00 589.00 589.10 578.33 9,101
Mar 31, 2024 585.00 585.00 584.90 585.00 574.31 11,194
Mar 28, 2024 585.00 585.00 585.00 585.00 574.31 302
Mar 27, 2024 582.20 585.00 585.00 585.00 574.31 383
Mar 26, 2024 604.00 604.00 580.00 582.20 571.56 11,026
Mar 25, 2024 604.00 604.00 604.00 604.00 592.96 84
Mar 21, 2024 595.00 605.00 604.00 604.00 592.96 42,431
Mar 20, 2024 595.00 595.00 595.00 595.00 584.13 2,627
Mar 19, 2024 595.00 595.00 595.00 595.00 584.13 70
Mar 18, 2024 586.60 595.00 595.00 595.00 584.13 1,549
Mar 17, 2024 569.90 595.00 585.00 586.60 575.88 12,483
Mar 14, 2024 582.20 596.00 566.10 569.90 559.48 21,221
Mar 13, 2024 567.90 576.50 576.50 576.50 565.96 632
Mar 12, 2024 555.00 574.00 555.00 567.90 557.52 1,406
Mar 11, 2024 542.90 556.10 550.00 555.00 544.86 3,141
Mar 10, 2024 562.60 548.90 540.00 542.90 532.98 1,904
Mar 7, 2024 537.00 595.00 538.00 562.60 552.32 25,386
Mar 6, 2024 559.80 559.80 559.80 559.80 549.57 -
Mar 5, 2024 551.30 562.00 551.80 559.80 549.57 426
Mar 4, 2024 548.40 565.00 540.00 551.30 541.22 2,179
Mar 3, 2024 548.70 556.20 530.00 548.40 538.38 6,105
Feb 29, 2024 567.00 567.00 546.00 548.70 538.67 20,079
Feb 28, 2024 573.70 570.80 561.10 567.00 556.64 4,727
Feb 26, 2024 572.20 574.00 574.00 573.70 563.21 307
Feb 25, 2024 573.90 574.00 572.00 572.20 561.74 3,022
Feb 22, 2024 574.40 574.40 572.30 573.90 563.41 4,593
Feb 21, 2024 588.70 588.70 588.70 588.70 577.94 30
Feb 20, 2024 587.50 590.00 590.00 588.70 577.94 176
Feb 19, 2024 587.50 587.50 587.50 587.50 576.76 287
Feb 18, 2024 587.50 587.50 587.50 587.50 576.76 698
Feb 15, 2024 588.00 587.00 587.00 587.50 576.76 186
Feb 14, 2024 588.00 590.00 588.00 588.00 577.25 38,431
Feb 13, 2024 588.00 588.00 588.00 588.00 577.25 131
Feb 12, 2024 588.20 588.00 588.00 588.00 577.25 510
Feb 11, 2024 584.70 590.00 590.00 588.20 577.45 235
Feb 8, 2024 584.70 584.70 584.70 584.70 574.01 23
Feb 7, 2024 579.80 585.00 583.00 584.70 574.01 4,377
Feb 6, 2024 569.60 583.50 575.00 579.80 569.20 679
Feb 5, 2024 556.50 574.30 556.50 569.60 559.19 1,119
Feb 4, 2024 559.80 570.00 548.60 556.50 546.33 2,639
Feb 1, 2024 558.40 559.80 559.50 559.80 549.57 4,159
Jan 31, 2024 566.00 566.00 555.00 558.40 548.19 480
Jan 30, 2024 554.90 566.00 566.00 566.00 555.66 464
Jan 29, 2024 549.40 554.90 554.90 554.90 544.76 756
Jan 28, 2024 541.20 553.00 541.20 549.40 539.36 260
Jan 25, 2024 541.20 541.20 541.20 541.20 531.31 53
Jan 24, 2024 541.20 541.20 541.20 541.20 531.31 100
Jan 23, 2024 546.00 546.30 522.10 541.20 531.31 2,956
Jan 22, 2024 566.30 546.00 546.00 546.00 536.02 403
Jan 21, 2024 566.30 566.30 566.30 566.30 555.95 253
Jan 18, 2024 566.30 566.30 566.30 566.30 555.95 148
Jan 17, 2024 566.50 566.00 566.00 566.30 555.95 159
Jan 16, 2024 566.50 566.50 566.50 566.50 556.15 13
Jan 15, 2024 566.50 566.50 566.50 566.50 556.15 35
Jan 14, 2024 567.30 596.90 560.00 566.50 556.15 6,457
Jan 11, 2024 556.20 567.30 567.30 567.30 556.93 748
Jan 10, 2024 558.00 570.00 550.00 556.20 546.03 1,345
Jan 9, 2024 557.70 559.30 555.90 558.00 547.80 1,276
Jan 8, 2024 577.60 577.60 555.90 557.70 547.51 1,929
Jan 7, 2024 583.00 572.90 572.90 577.60 567.04 199
Jan 4, 2024 551.90 597.00 564.40 583.00 572.34 9,468
Jan 3, 2024 542.70 551.90 542.60 551.90 541.81 45,091
Jan 2, 2024 542.70 542.70 542.70 542.70 532.78 320