Merlin Properties Socimi Sa (OP: MRPRF )
10.80
-1.40
(-11.48%)
Streaming Delayed Price
Updated: 11:41 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2022 | 11.47 | 54 | +0.26(+2.32%) | |||
| Feb 24, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 178 | -0.17(-1.49%) |
| Feb 22, 2022 | 11.38 | 0 | -0.58(-4.85%) | |||
| Feb 15, 2022 | 11.96 | 0 | +0.11(+0.94%) | |||
| Feb 11, 2022 | 11.85 | 4,826 | +0.61(+5.42%) | |||
| Feb 10, 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 136 | -0.62(-5.19%) |
| Feb 03, 2022 | 11.86 | 35 | +0.21(+1.80%) | |||
| Jan 26, 2022 | 11.64 | 56 | +0.52(+4.67%) | |||
| Jan 24, 2022 | 11.12 | 0 | -0.39(-3.43%) | |||
| Jan 21, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 390 | -0.05(-0.48%) |
| Jan 18, 2022 | 11.57 | 0 | +0.14(+1.27%) | |||
| Jan 12, 2022 | 11.43 | 0 | +0.14(+1.25%) | |||
| Jan 11, 2022 | 11.16 | 11.29 | 11.16 | 11.29 | 5,304 | +0.09(+0.84%) |
| Jan 04, 2022 | 11.20 | 11.20 | 11.20 | 28 | -0.08(-0.67%) | |
| Dec 31, 2021 | 11.27 | 11.27 | 11.27 | 0 | +0.50(+4.65%) | |
| Dec 29, 2021 | 10.77 | 10.77 | 10.77 | 3 | -0.33(-2.93%) | |
| Dec 28, 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 131 | +0.84(+8.14%) |
| Dec 23, 2021 | 10.26 | 10.26 | 10.26 | 164 | -0.67(-6.09%) | |
| Dec 22, 2021 | 10.93 | 10.93 | 10.93 | 10.93 | 525 | +0.70(+6.85%) |
| Dec 21, 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 160 | +0.12(+1.19%) |
| Dec 20, 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 360 | -0.34(-3.26%) |
| Dec 15, 2021 | 10.45 | 10.45 | 10.45 | 0 | +0.02(+0.23%) | |
| Dec 14, 2021 | 10.42 | 10.42 | 10.42 | 10.42 | 181 | -0.89(-7.90%) |
| Dec 10, 2021 | 11.31 | 11.31 | 11.31 | 26 | +0.25(+2.27%) | |
| Dec 09, 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 5,869 | +0.07(+0.67%) |
| Dec 08, 2021 | 10.99 | 10.99 | 10.99 | 10.99 | 4,163 | +0.41(+3.83%) |
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.
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.
