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

Meituan (OP: MPNGF )

14.43 +0.16 (+1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 9.870 10.00 9.870 10.00 3,297 +0.02(+0.18%)
Feb 28, 2024 9.590 10.34 9.590 9.982 17,536 -0.39(-3.74%)
Feb 27, 2024 10.49 10.49 10.37 10.37 40,788 -0.12(-1.14%)
Feb 26, 2024 10.11 10.66 10.11 10.49 18,529 +0.38(+3.76%)
Feb 23, 2024 10.39 10.39 10.11 10.11 70,455 -0.06(-0.57%)
Feb 22, 2024 10.00 10.17 9.904 10.17 157,283 +0.34(+3.50%)
Feb 21, 2024 9.690 9.850 9.650 9.825 165,000 +0.46(+4.86%)
Feb 20, 2024 9.426 9.500 9.330 9.370 1,112 -0.28(-2.88%)
Feb 16, 2024 9.300 9.650 9.300 9.648 10,323 +0.37(+4.00%)
Feb 15, 2024 9.210 9.280 9.000 9.277 19,795 +0.18(+1.95%)
Feb 14, 2024 9.100 9.180 9.100 9.100 96,991 +0.12(+1.34%)
Feb 13, 2024 8.980 8.980 8.980 8.980 282 +0.14(+1.64%)
Feb 12, 2024 8.612 9.106 8.612 8.835 2,027 +0.17(+1.96%)
Feb 09, 2024 8.550 8.665 8.550 8.665 3,072 +0.11(+1.35%)
Feb 08, 2024 8.630 8.730 8.550 8.550 7,269 -0.42(-4.68%)
Feb 07, 2024 8.800 8.970 8.800 8.970 50,218 -0.07(-0.77%)
Feb 06, 2024 8.636 9.040 8.630 9.040 235,915 +0.62(+7.41%)
Feb 05, 2024 8.360 8.416 8.100 8.416 11,600 +0.44(+5.53%)
Feb 02, 2024 8.000 8.000 7.975 7.975 2,725 -0.03(-0.31%)
Feb 01, 2024 8.000 8.000 8.000 8.000 966 -0.13(-1.60%)
Jan 31, 2024 8.270 8.270 7.750 8.130 1,830 -0.31(-3.73%)
Jan 30, 2024 8.580 8.580 8.316 8.445 5,951 -0.13(-1.57%)
Jan 29, 2024 8.270 8.806 8.270 8.580 3,687 +0.08(+0.94%)
Jan 26, 2024 8.600 8.750 8.500 8.500 12,114 -0.20(-2.30%)
Jan 25, 2024 8.980 8.980 8.700 8.700 1,732 -0.50(-5.43%)
Jan 24, 2024 9.200 9.200 9.170 9.200 16,769 +0.37(+4.17%)
Jan 23, 2024 8.230 8.832 8.230 8.832 161,089 +0.23(+2.70%)
Jan 22, 2024 8.550 8.730 8.500 8.600 144,240 -0.37(-4.12%)
Jan 19, 2024 8.660 9.024 8.660 8.970 47,094 -0.02(-0.28%)
Jan 18, 2024 8.903 8.995 8.903 8.995 927 +0.09(+1.07%)
Jan 17, 2024 8.750 8.922 8.610 8.900 2,980 -0.44(-4.66%)
Jan 16, 2024 9.434 9.434 9.180 9.335 1,493 -0.45(-4.65%)
Jan 12, 2024 9.880 9.882 9.653 9.790 39,771 +0.11(+1.14%)
Jan 11, 2024 9.600 9.680 9.372 9.680 34,204 +0.48(+5.27%)
Jan 10, 2024 9.150 9.400 9.150 9.195 5,018 +0.30(+3.36%)
Jan 09, 2024 8.670 9.220 8.670 8.896 7,175 -0.68(-7.14%)
Jan 08, 2024 9.726 9.810 9.580 9.580 4,085 +0.02(+0.21%)
Jan 05, 2024 9.560 9.560 9.560 9.560 1,246 -0.28(-2.85%)
Jan 04, 2024 9.850 9.850 9.840 9.840 14,234 -0.14(-1.45%)
Jan 03, 2024 9.850 10.04 9.742 9.985 11,265 -0.22(-2.17%)
Jan 02, 2024 10.33 10.33 9.950 10.21 7,927 -0.13(-1.25%)
Dec 29, 2023 10.07 10.55 10.07 10.34 4,284 -0.16(-1.57%)
Dec 28, 2023 10.22 10.50 10.22 10.50 13,885 +0.45(+4.48%)
Dec 27, 2023 9.530 10.05 9.530 10.05 21,576 +0.23(+2.34%)
Dec 26, 2023 10.10 10.10 9.630 9.820 15,964 -0.11(-1.11%)
Dec 22, 2023 9.900 10.01 9.698 9.930 201,335 -0.60(-5.70%)
Dec 21, 2023 10.27 10.63 9.900 10.53 53,210 +0.59(+5.94%)
Dec 20, 2023 10.07 10.15 9.822 9.940 11,639 -0.41(-3.96%)
Dec 19, 2023 10.34 10.38 10.07 10.35 24,487 -0.11(-1.05%)
Dec 18, 2023 10.34 10.66 10.34 10.46 14,692 -0.39(-3.64%)
Dec 15, 2023 10.86 11.13 10.57 10.86 6,276 +0.28(+2.65%)
Dec 14, 2023 10.65 10.65 10.57 10.57 1,806 +0.30(+2.97%)
Dec 13, 2023 10.29 10.60 10.27 10.27 153,442 -0.39(-3.69%)
Dec 12, 2023 10.60 10.81 10.60 10.66 41,609 -0.08(-0.71%)
Dec 11, 2023 10.61 10.77 10.56 10.74 13,801 -0.26(-2.36%)
Dec 08, 2023 10.82 11.00 10.82 11.00 733 +0.01(+0.05%)
Dec 07, 2023 10.78 11.20 10.70 10.99 1,682 -0.11(-0.95%)
Dec 06, 2023 10.63 11.10 10.63 11.10 14,848 +0.36(+3.33%)
Dec 05, 2023 10.87 11.00 10.65 10.74 24,227 -0.39(-3.52%)
Dec 04, 2023 11.21 11.21 10.73 11.13 2,016 -0.11(-0.94%)
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.