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

Meituan (OP: MPNGF )

16.09 -0.27 (-1.65%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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%)
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%)
Jul 01, 2019 9.050 9.220 8.600 8.600 169,495 -0.25(-2.82%)
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%)
Apr 01, 2019 6.900 6.900 6.770 6.780 8,726 -0.02(-0.29%)
Mar 29, 2019 6.820 6.820 6.800 6.800 1,500 +0.11(+1.64%)
Mar 28, 2019 6.700 6.700 6.690 6.690 1,225 +0.33(+5.19%)
Mar 26, 2019 6.360 6.360 6.360 0 +0.04(+0.63%)
Mar 21, 2019 6.320 6.320 6.320 0 -0.18(-2.77%)
Mar 20, 2019 6.450 6.550 6.450 6.500 25,800 -0.20(-2.99%)
Mar 19, 2019 7.000 7.000 6.660 6.700 42,100 -0.30(-4.29%)
Mar 15, 2019 7.000 7.000 7.000 0 +0.70(+11.11%)
Mar 14, 2019 6.300 6.300 6.300 6.300 11,500 -0.15(-2.33%)
Mar 13, 2019 6.400 6.510 6.350 6.450 19,000 -0.30(-4.44%)
Mar 12, 2019 7.750 7.750 6.750 6.750 1,570 -0.59(-8.04%)
Mar 08, 2019 7.340 7.340 7.340 0 -0.42(-5.39%)
Feb 26, 2019 7.758 7.758 7.758 0 +0.48(+6.64%)
Feb 21, 2019 7.274 7.274 7.274 0 -0.36(-4.73%)
Feb 19, 2019 7.636 7.636 7.636 0 +0.88(+13.01%)
Feb 08, 2019 6.756 6.756 6.756 0 +0.46(+7.24%)
Jan 30, 2019 6.300 6.300 6.300 0 +0.30(+5.00%)
Jan 28, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Jan 22, 2019 6.000 6.000 6.000 0 +0.68(+12.78%)
Jan 02, 2019 5.320 5.320 5.320 0 -0.58(-9.83%)
Dec 27, 2018 5.900 5.900 5.900 0 +0.10(+1.72%)
Dec 20, 2018 5.800 5.800 5.800 0 -0.11(-1.86%)
Dec 19, 2018 5.910 5.910 5.910 5.910 500 -0.34(-5.44%)
Dec 18, 2018 6.250 6.250 6.250 6.250 154 -0.44(-6.53%)
Dec 14, 2018 6.686 6.686 6.686 0 +0.19(+2.87%)
Nov 29, 2018 6.500 6.500 6.500 0 -0.06(-0.94%)
Nov 27, 2018 6.562 6.562 6.562 0 -0.44(-6.26%)
Nov 23, 2018 7.000 7.000 7.000 0 -0.68(-8.87%)
Nov 05, 2018 7.682 7.682 7.682 0 +0.60(+8.45%)
Oct 24, 2018 7.083 7.083 7.083 0 -1.69(-19.29%)
Oct 10, 2018 8.776 8.776 8.776 0 +0.17(+2.00%)
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.