Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meituan (OP: MPNGF )

15.40 -0.17 (-1.06%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.510 9.540 9.380 9.435 119,800 -0.13(-1.41%)
Aug 29, 2019 9.565 9.580 9.549 9.570 100,614 -0.01(-0.10%)
Aug 28, 2019 9.530 9.620 9.530 9.580 91,034 -0.07(-0.73%)
Aug 27, 2019 9.640 9.650 9.560 9.650 1,117,010 -0.03(-0.31%)
Aug 26, 2019 9.720 9.810 9.635 9.680 277,732 +0.88(+9.94%)
Aug 23, 2019 8.940 9.050 8.680 8.805 3,331,500 +0.17(+2.03%)
Aug 22, 2019 8.920 8.920 8.450 8.630 5,252,785 -0.17(-1.93%)
Aug 21, 2019 8.749 8.800 8.749 8.800 1,940,761 +0.04(+0.46%)
Aug 20, 2019 8.760 8.760 8.760 8.760 115,666 -0.02(-0.23%)
Aug 19, 2019 8.740 8.930 8.740 8.780 7,252 +0.34(+4.04%)
Aug 16, 2019 8.420 8.439 8.420 8.439 136,700 +0.17(+2.04%)
Aug 15, 2019 8.270 8.270 8.270 8.270 59,388 +0.27(+3.44%)
Aug 14, 2019 8.050 8.050 7.995 7.995 725 -0.07(-0.81%)
Aug 13, 2019 7.960 8.060 7.960 8.060 600 -0.02(-0.25%)
Aug 09, 2019 8.080 8.080 8.080 0 +0.10(+1.25%)
Aug 08, 2019 7.860 7.980 7.860 7.980 45,268 +0.12(+1.53%)
Aug 07, 2019 7.830 7.860 7.830 7.860 324 -0.01(-0.19%)
Aug 06, 2019 7.900 7.900 7.875 7.875 9,396 -0.01(-0.13%)
Aug 05, 2019 8.050 8.050 7.750 7.885 4,000 -0.23(-2.89%)
Aug 02, 2019 8.190 8.190 8.100 8.120 2,700 -0.07(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.