Merlin Properties Socimi Sa (OP: MRPRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2024 | 10.60 | 0 | +1.05(+10.99%) | |||
| Mar 19, 2024 | 9.550 | 0 | -0.88(-8.44%) | |||
| Mar 18, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 250 | +0.63(+6.48%) |
| Mar 12, 2024 | 9.795 | 0 | +0.07(+0.77%) | |||
| Mar 08, 2024 | 9.720 | 0 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 9.720 | 0 | -0.07(-0.72%) | |||
| Mar 04, 2024 | 9.715 | 9.950 | 9.700 | 9.790 | 5,529 | -0.32(-3.19%) |
| Mar 01, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 480 | +0.62(+6.56%) |
| Feb 29, 2024 | 9.550 | 9.550 | 9.490 | 9.490 | 1,426 | -0.51(-5.10%) |
| Feb 28, 2024 | 9.600 | 10.00 | 9.550 | 10.00 | 2,104 | -0.19(-1.86%) |
| Feb 27, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 191 | +0.36(+3.66%) |
| Feb 26, 2024 | 10.25 | 10.30 | 9.830 | 9.830 | 1,480 | -0.47(-4.56%) |
| Feb 23, 2024 | 10.16 | 10.46 | 10.00 | 10.30 | 7,225 | -0.10(-0.96%) |
| Feb 22, 2024 | 10.00 | 10.48 | 10.00 | 10.40 | 1,164 | +0.40(+4.00%) |
| Feb 21, 2024 | 10.10 | 10.43 | 9.885 | 10.00 | 1,826 | +0.00(+0.00%) |
| Feb 20, 2024 | 10.41 | 10.41 | 10.00 | 10.00 | 4,269 | +0.41(+4.28%) |
| Jan 29, 2024 | 9.590 | 2 | -0.51(-5.05%) | |||
| Jan 17, 2024 | 10.10 | 0 | -0.25(-2.42%) | |||
| Jan 05, 2024 | 10.35 | 2 | -0.61(-5.57%) | |||
| Jan 04, 2024 | 10.96 | 11.60 | 10.96 | 10.96 | 855 | -0.69(-5.92%) |
| Dec 19, 2023 | 11.65 | 0 | +1.38(+13.38%) | |||
| Dec 14, 2023 | 10.28 | 0 | +0.33(+3.27%) | |||
| Nov 21, 2023 | 9.950 | 17 | +1.41(+16.51%) | |||
| Nov 13, 2023 | 8.540 | 0 | -0.34(-3.83%) | |||
| Nov 02, 2023 | 8.880 | 0 | +0.38(+4.48%) | |||
| Oct 26, 2023 | 8.499 | 1,898 | +0.69(+8.82%) | |||
| Oct 20, 2023 | 7.810 | 0 | -0.32(-3.88%) | |||
| Oct 11, 2023 | 8.125 | 0 | +0.17(+2.20%) | |||
| Oct 06, 2023 | 7.950 | 0 | -0.14(-1.73%) | |||
| Sep 21, 2023 | 8.090 | 0 | -0.45(-5.27%) | |||
| Sep 19, 2023 | 8.540 | 0 | -0.21(-2.40%) | |||
| Sep 07, 2023 | 8.750 | 0 | -0.12(-1.35%) | |||
| Sep 05, 2023 | 8.870 | 0 | -0.09(-1.00%) | |||
| Aug 22, 2023 | 8.960 | 0 | +0.44(+5.16%) | |||
| Aug 15, 2023 | 8.520 | 0 | -0.56(-6.17%) | |||
| Aug 04, 2023 | 9.080 | 6 | +0.02(+0.22%) | |||
| Jul 28, 2023 | 9.060 | 97 | +0.30(+3.42%) | |||
| Jul 12, 2023 | 8.760 | 0 | +0.60(+7.35%) | |||
| Jun 30, 2023 | 8.160 | 581 | +0.42(+5.43%) | |||
| Jun 23, 2023 | 7.740 | 0 | -0.31(-3.85%) | |||
| Jun 22, 2023 | 8.050 | 8.050 | 8.050 | 8.050 | 231 | -0.48(-5.63%) |
| Jun 20, 2023 | 8.530 | 19 | -0.75(-8.07%) | |||
| Jun 08, 2023 | 9.279 | 4,998 | +0.77(+9.04%) | |||
| Jun 05, 2023 | 8.510 | 0 | +0.32(+3.91%) | |||
| May 31, 2023 | 8.190 | 0 | -0.54(-6.19%) | |||
| May 11, 2023 | 8.730 | 0 | -0.24(-2.68%) | |||
| Apr 28, 2023 | 8.970 | 25 | +0.27(+3.10%) | |||
| Apr 27, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.02(+0.23%) |
| Apr 20, 2023 | 8.680 | 0 | +0.26(+3.09%) | |||
| Apr 17, 2023 | 8.420 | 0 | -0.02(-0.24%) | |||
| Apr 14, 2023 | 8.440 | 8.440 | 8.440 | 8.440 | 100 | -0.69(-7.56%) |
| Apr 06, 2023 | 9.130 | 0 | +0.59(+6.85%) |
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.
