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

Meituan (OP: MPNGF )

15.48 -0.44 (-2.76%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 3, 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 (%)
Sep 30, 2019 9.950 10.25 9.950 10.25 53,799 +0.09(+0.89%)
Sep 27, 2019 10.25 10.35 10.00 10.16 57,900 +0.00(+0.00%)
Sep 26, 2019 10.12 10.23 10.12 10.16 48,437 -0.07(-0.68%)
Sep 25, 2019 10.02 10.23 10.02 10.23 68,419 +0.33(+3.33%)
Sep 24, 2019 9.950 10.00 9.900 9.900 143,136 +0.22(+2.27%)
Sep 23, 2019 9.830 9.830 9.590 9.680 17,088 -0.24(-2.42%)
Sep 20, 2019 9.950 10.00 9.850 9.920 35,800 +0.24(+2.48%)
Sep 19, 2019 9.670 9.690 9.636 9.680 247,103 +0.09(+0.94%)
Sep 18, 2019 9.420 9.660 9.420 9.590 166,501 +0.31(+3.32%)
Sep 17, 2019 9.300 9.300 9.250 9.281 39,733 -0.02(-0.20%)
Sep 16, 2019 9.340 9.340 9.250 9.300 9,419 -0.10(-1.06%)
Sep 13, 2019 9.350 9.430 9.280 9.400 672,800 +0.13(+1.38%)
Sep 12, 2019 9.250 9.300 9.230 9.272 9,965 +0.07(+0.78%)
Sep 11, 2019 9.100 9.250 9.050 9.200 118,558 +0.14(+1.55%)
Sep 10, 2019 9.170 9.170 9.000 9.060 19,720 -0.19(-2.05%)
Sep 09, 2019 9.300 9.310 9.210 9.250 41,126 -0.23(-2.45%)
Sep 06, 2019 9.425 9.490 9.425 9.482 12,900 -0.07(-0.71%)
Sep 05, 2019 9.390 9.550 9.390 9.550 36,548 +0.11(+1.17%)
Sep 04, 2019 9.460 9.460 9.400 9.440 148,502 +0.00(+0.05%)
Sep 03, 2019 9.370 9.470 9.350 9.435 923,924 +0.00(+0.00%)
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%)
Aug 01, 2019 8.350 8.530 8.190 8.190 69,123 +0.09(+1.11%)
Jul 31, 2019 8.160 8.170 8.100 8.100 2,412 -0.10(-1.22%)
Jul 30, 2019 8.250 8.250 8.200 8.200 109,247 -0.11(-1.32%)
Jul 29, 2019 8.310 8.310 8.310 8.310 520 +0.03(+0.30%)
Jul 26, 2019 8.302 8.302 8.285 8.285 6,200 -0.07(-0.90%)
Jul 25, 2019 8.350 8.360 8.320 8.360 3,160 -0.06(-0.71%)
Jul 24, 2019 8.330 8.420 8.330 8.420 62,773 +0.08(+0.96%)
Jul 23, 2019 8.300 8.340 8.300 8.340 420 -0.07(-0.83%)
Jul 22, 2019 8.435 8.435 8.410 8.410 2,510 -0.17(-1.98%)
Jul 19, 2019 8.605 8.605 8.580 8.580 4,800 +0.22(+2.63%)
Jul 18, 2019 8.380 8.380 8.360 8.360 22,906 -0.01(-0.12%)
Jul 17, 2019 8.400 8.400 8.370 8.370 17,138 +0.17(+2.04%)
Jul 16, 2019 8.208 8.208 8.202 8.202 390 -0.09(-1.06%)
Jul 15, 2019 8.310 8.310 8.290 8.290 832 -0.01(-0.12%)
Jul 12, 2019 8.360 8.360 8.250 8.300 25,100 -0.15(-1.78%)
Jul 11, 2019 8.450 8.450 8.420 8.450 4,000 -0.20(-2.29%)
Jul 10, 2019 8.750 8.750 8.600 8.648 2,350 -0.14(-1.62%)
Jul 09, 2019 8.755 8.810 8.755 8.790 60,361 -0.01(-0.11%)
Jul 08, 2019 8.820 8.820 8.780 8.800 157,494 -0.05(-0.56%)
Jul 05, 2019 8.500 8.850 8.500 8.850 500 -0.09(-1.01%)
Jul 03, 2019 8.940 8.940 8.940 8.940 800 -0.01(-0.11%)
Jul 02, 2019 8.950 8.950 8.900 8.950 15,887 +0.35(+4.07%)
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.