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

Meituan (OP: MPNGF )

14.77 -0.40 (-2.62%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 7, 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 (%)
Jun 28, 2019 8.670 8.850 8.670 8.850 23,300 -0.10(-1.12%)
Jun 27, 2019 8.650 8.950 8.650 8.950 236,680 +0.80(+9.82%)
Jun 26, 2019 8.150 8.150 8.150 8.150 10,808 -0.05(-0.61%)
Jun 25, 2019 8.200 8.200 8.200 8.200 2,010 +0.00(+0.00%)
Jun 24, 2019 8.060 8.220 8.060 8.200 60,731 +0.09(+1.11%)
Jun 21, 2019 8.110 8.110 8.110 8.110 55,000 -0.02(-0.25%)
Jun 20, 2019 8.040 8.150 8.040 8.130 353,624 +0.24(+3.04%)
Jun 19, 2019 8.060 8.060 7.890 7.890 113,185 +0.10(+1.28%)
Jun 18, 2019 7.780 7.790 7.780 7.790 250 +0.02(+0.22%)
Jun 17, 2019 7.773 7.773 7.773 7.773 20,000 -0.08(-0.98%)
Jun 14, 2019 7.850 7.850 7.850 7.850 400 -0.01(-0.13%)
Jun 12, 2019 7.860 7.860 7.860 0 -0.04(-0.51%)
Jun 11, 2019 7.700 7.900 7.700 7.900 41,672 +0.16(+2.07%)
Jun 10, 2019 7.700 7.740 7.700 7.740 54,415 +0.05(+0.65%)
Jun 07, 2019 7.690 7.690 7.690 7.690 100 +0.12(+1.52%)
Jun 06, 2019 7.575 7.575 7.575 7.575 249,893 +0.08(+1.13%)
Jun 05, 2019 7.490 7.490 7.490 7.490 57,693 +0.09(+1.22%)
Jun 04, 2019 7.500 7.500 7.400 7.400 845 -0.25(-3.31%)
Jun 03, 2019 7.653 7.653 7.653 7.653 10,172 -0.16(-2.01%)
May 31, 2019 7.850 7.850 7.810 7.810 126,600 +0.09(+1.17%)
May 30, 2019 7.800 7.800 7.720 7.720 41,284 -0.07(-0.90%)
May 29, 2019 7.830 7.830 7.500 7.790 53,834 -8.52(-52.24%)
May 28, 2019 16.31 16.31 16.31 16.31 100 +9.51(+139.85%)
May 24, 2019 7.740 7.740 6.800 6.800 2,900 -0.70(-9.33%)
May 23, 2019 7.300 7.500 7.300 7.500 467,784 -0.30(-3.85%)
May 21, 2019 7.800 7.800 7.800 0 +0.02(+0.26%)
May 20, 2019 7.900 7.920 7.780 7.780 2,319 -0.03(-0.38%)
May 17, 2019 7.800 7.910 7.660 7.810 345,400 +0.14(+1.83%)
May 16, 2019 7.670 7.670 7.670 7.670 55,687 +0.20(+2.62%)
May 15, 2019 7.636 7.636 7.474 1,062,447 +0.14(+1.84%)
May 14, 2019 7.339 7.339 7.339 0 -0.07(-0.88%)
May 13, 2019 7.404 7.404 7.404 15 +0.00(+0.00%)
May 10, 2019 7.404 7.404 7.404 67,052 +0.00(+0.00%)
May 09, 2019 7.404 7.404 7.404 245,245 +0.00(+0.00%)
May 08, 2019 7.404 7.404 7.404 0 +0.30(+4.28%)
May 07, 2019 7.100 7.100 7.100 0 +0.00(+0.00%)
May 06, 2019 7.090 7.100 7.000 7.100 411,470 +0.00(+0.00%)
May 03, 2019 7.250 7.500 6.997 7.100 2,008,400 -0.05(-0.70%)
May 02, 2019 6.800 7.150 6.800 7.150 2,300,553 -0.09(-1.24%)
May 01, 2019 7.240 7.240 7.240 7.240 200 +0.08(+1.12%)
Apr 30, 2019 7.200 7.200 7.150 7.160 1,856,955 +0.01(+0.14%)
Apr 29, 2019 7.500 7.500 7.150 7.150 885,152 -0.20(-2.72%)
Apr 26, 2019 7.197 7.350 7.197 7.350 1,644,200 +0.10(+1.38%)
Apr 25, 2019 7.256 7.270 7.050 7.250 1,018,534 +0.10(+1.40%)
Apr 24, 2019 7.150 7.150 7.150 7.150 47,903 +0.35(+5.15%)
Apr 23, 2019 7.010 7.010 6.800 6.800 1,079,609 -0.20(-2.86%)
Apr 22, 2019 6.550 7.000 6.550 7.000 1,584 -0.01(-0.14%)
Apr 18, 2019 7.010 7.010 7.010 77,122 +0.00(+0.00%)
Apr 17, 2019 7.100 7.100 7.000 7.010 2,315 +0.00(+0.00%)
Apr 16, 2019 7.010 7.010 7.010 7.010 1,320,078 -0.01(-0.14%)
Apr 15, 2019 6.953 7.050 6.950 7.020 2,097,523 +0.13(+1.89%)
Apr 12, 2019 6.780 6.890 6.780 6.890 616,500 +0.10(+1.47%)
Apr 11, 2019 6.840 6.850 6.710 6.790 692,636 -0.13(-1.88%)
Apr 10, 2019 6.885 7.000 6.885 6.920 737,424 +0.32(+4.85%)
Apr 09, 2019 6.600 6.600 6.600 6.600 124,549 -0.05(-0.75%)
Apr 08, 2019 6.700 6.800 6.650 6.650 366,434 +0.05(+0.76%)
Apr 05, 2019 6.630 6.650 6.540 6.600 13,100 +0.02(+0.30%)
Apr 04, 2019 6.690 6.690 6.500 6.580 846,408 -0.15(-2.23%)
Apr 03, 2019 6.596 7.000 6.596 6.730 1,121,213 +0.06(+0.90%)
Apr 02, 2019 7.000 7.000 6.650 6.670 2,306,116 -0.11(-1.62%)
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.