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 (%)
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%)
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.