Free Trial

Macfarlane Group (MACF) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free MACF Stock Alerts
GBX 127
+3.65 (+2.96%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Macfarlane Group Stock Price Performance

5 Day
Performance
-10.56%
1 Month
Performance
-10.56%
3 Month
Performance
+0.40%
6 Month
Performance
+15.98%
Year-To-Date
Performance
+8.55%
1 Year
Performance
+9.96%
Receive MACF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Macfarlane Group and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

MACF Stock Chart for Thursday, May, 9, 2024

MACF Chart by TradingView

Macfarlane Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 126GBX 127
+0.79%		GBX 127.90GBX 124250,318 shs£202.69 million
05/08/2024GBX 128GBX 126
-1.56%		GBX 129.83GBX 124726,120 shs£201.10 million
05/07/2024GBX 142GBX 128
-9.86%		GBX 139.50GBX 1281.61 million shs£204.29 million
05/06/2024GBX 142GBX 142GBX 142GBX 14035,292 shs£226.63 million
05/03/2024GBX 140.50GBX 142
+1.07%		GBX 142GBX 14035,292 shs£226.63 million
05/02/2024GBX 141.50GBX 140.50
-0.71%		GBX 142.50GBX 139.6240,799 shs£224.24 million
05/01/2024GBX 145GBX 141.50
-2.41%		GBX 144.90GBX 140559,443 shs£225.83 million
04/30/2024GBX 143GBX 145
+1.40%		GBX 145.50GBX 143221,528 shs£231.42 million
04/29/2024GBX 143GBX 143GBX 147.50GBX 14366,136 shs£228.23 million
04/26/2024GBX 144.50GBX 143
-1.04%		GBX 145.50GBX 14315,372 shs£228.23 million
04/25/2024GBX 143.50GBX 144.50
+0.70%		GBX 145.04GBX 143246,155 shs£230.62 million
04/24/2024GBX 143GBX 143.50
+0.35%		GBX 145.56GBX 14370,054 shs£229.03 million
04/23/2024GBX 143GBX 143GBX 145.50GBX 142.5045,124 shs£228.23 million
04/22/2024GBX 143.50GBX 143
-0.35%		GBX 146.20GBX 142.50112,249 shs£228.23 million
04/19/2024GBX 143.65GBX 143.20
-0.31%		GBX 147GBX 143.20211,585 shs£228.54 million
04/18/2024GBX 143.69GBX 143.65
-0.03%		GBX 147GBX 143.50106,206 shs£229.26 million
04/17/2024GBX 144.50GBX 143.69
-0.56%		GBX 147GBX 143.50827,624 shs£229.34 million
04/16/2024GBX 142GBX 144.50
+1.76%		GBX 146GBX 141.18102,908 shs£230.62 million
04/15/2024GBX 145GBX 142
-2.07%		GBX 146GBX 140181,444 shs£226.63 million
04/12/2024GBX 144GBX 145
+0.69%		GBX 145GBX 139.5083,021 shs£231.42 million
04/11/2024GBX 142GBX 144
+1.41%		GBX 144.50GBX 14240,647 shs£229.82 million
04/10/2024GBX 142GBX 142GBX 144.50GBX 14229,272 shs£226.63 million
04/09/2024GBX 144GBX 142
-1.39%		GBX 144.50GBX 140.50137,640 shs£226.63 million
04/08/2024GBX 144GBX 144GBX 144GBX 139.50150,001 shs£229.82 million
04/05/2024GBX 141.75GBX 144
+1.59%		GBX 145GBX 1404.85 million shs£229.82 million
04/04/2024GBX 137GBX 141.75
+3.47%		GBX 144GBX 139193,603 shs£226.23 million
04/03/2024GBX 137GBX 137GBX 142.50GBX 1371.33 million shs£218.65 million
04/02/2024GBX 135GBX 137
+1.48%		GBX 137GBX 1332.08 million shs£218.65 million
04/01/2024GBX 135GBX 135GBX 137GBX 133169,981 shs£215.46 million
03/29/2024GBX 135GBX 135GBX 137GBX 133169,981 shs£215.46 million
03/28/2024GBX 132.50GBX 135
+1.89%		GBX 135.10GBX 133.18168,560 shs£215.46 million
03/27/2024GBX 134.50GBX 132.50
-1.49%		GBX 136.50GBX 132209,895 shs£211.47 million
03/26/2024GBX 134GBX 134.50
+0.37%		GBX 135GBX 132.50153,751 shs£214.66 million
03/25/2024GBX 132GBX 134
+1.52%		GBX 134.50GBX 131.25507,531 shs£213.86 million
03/22/2024GBX 132GBX 132GBX 134.40GBX 131.5038,028 shs£209.81 million
03/21/2024GBX 133GBX 132
-0.75%		GBX 134.50GBX 13248,555 shs£209.81 million
03/20/2024GBX 133.50GBX 133
-0.37%		GBX 135GBX 132.5049,991 shs£211.40 million
03/19/2024GBX 134GBX 133.50
-0.37%		GBX 136.34GBX 133678,568 shs£212.20 million
03/18/2024GBX 134GBX 134GBX 137.16GBX 132.50212,207 shs£212.99 million
03/15/2024GBX 132.50GBX 134
+1.13%		GBX 134GBX 129.50160,514 shs£212.99 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/14/2024GBX 131.50GBX 132.50
+0.76%		GBX 132.50GBX 129.50440,465 shs£210.61 million
03/13/2024GBX 127.50GBX 131.50
+3.14%		GBX 131.50GBX 127.50403,489 shs£209.02 million
03/12/2024GBX 129GBX 127.50
-1.16%		GBX 128.50GBX 126.90148,438 shs£202.66 million
03/11/2024GBX 127GBX 129
+1.57%		GBX 129GBX 126.5057,039 shs£205.05 million
03/08/2024GBX 128GBX 127
-0.78%		GBX 128.50GBX 1271.02 million shs£201.87 million
03/07/2024GBX 128GBX 128GBX 128GBX 125.50251,460 shs£203.46 million
03/06/2024GBX 125.50GBX 128
+1.99%		GBX 128.40GBX 126.26639,506 shs£203.46 million
03/05/2024GBX 125GBX 125.50
+0.40%		GBX 127GBX 1251.05 million shs£199.48 million
03/04/2024GBX 124.50GBX 125
+0.40%		GBX 125.50GBX 124.7883,311 shs£198.69 million
03/01/2024GBX 123.50GBX 124.50
+0.81%		GBX 125GBX 120.501.14 million shs£197.89 million
02/29/2024GBX 123GBX 123.50
+0.41%		GBX 124.26GBX 118.65463,308 shs£196.30 million
02/28/2024GBX 125GBX 123
-1.60%		GBX 125GBX 12363,571 shs£195.51 million
02/27/2024GBX 123GBX 125
+1.63%		GBX 125GBX 123144,964 shs£198.69 million
02/26/2024GBX 125GBX 123
-1.60%		GBX 125.50GBX 122.50143,682 shs£195.51 million
02/23/2024GBX 123GBX 125
+1.63%		GBX 126GBX 12291,621 shs£198.69 million
02/22/2024GBX 123.50GBX 123
-0.40%		GBX 125GBX 1238,988 shs£195.51 million
02/21/2024GBX 123GBX 123.50
+0.41%		GBX 125.20GBX 122.5033,971 shs£196.30 million
02/20/2024GBX 124.50GBX 123
-1.20%		GBX 124.50GBX 12367,537 shs£195.51 million
02/19/2024GBX 124.50GBX 124.50GBX 125.55GBX 123.8087,219 shs£197.89 million
02/16/2024GBX 125GBX 124.50
-0.40%		GBX 125.50GBX 123.6659,324 shs£197.89 million
02/15/2024GBX 124.50GBX 125
+0.40%		GBX 125.50GBX 123.50133,285 shs£198.69 million
02/14/2024GBX 124GBX 124.50
+0.40%		GBX 125.62GBX 122.55891,120 shs£197.89 million
02/13/2024GBX 124GBX 124GBX 127GBX 122.20110,520 shs£197.10 million
02/12/2024GBX 126.50GBX 124
-1.98%		GBX 126.50GBX 122.10119,761 shs£197.10 million
02/09/2024GBX 125.50GBX 126.50
+0.80%		GBX 127GBX 122.5036,565 shs£201.07 million
02/08/2024GBX 126GBX 125.50
-0.40%		GBX 127GBX 12357,050 shs£199.48 million

Related Companies:
This page (LON:MACF) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Urgent Nvidia Warning
Altimetry
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club
“Crash Insurance” For Your Retirement
Unstoppable Prosperity