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 (%) |
|---|---|---|---|---|---|---|
| Apr 14, 2015 | 13.79 | 13.79 | 13.79 | 0 | +0.25(+1.85%) | |
| Apr 09, 2015 | 13.54 | 13.54 | 13.54 | 0 | -0.14(-1.02%) | |
| Apr 08, 2015 | 13.68 | 13.68 | 13.68 | 13.68 | 1,410 | +0.03(+0.20%) |
| Apr 07, 2015 | 13.67 | 13.67 | 13.65 | 13.65 | 24,900 | +0.29(+2.19%) |
| Mar 20, 2015 | 13.36 | 13.36 | 13.36 | 0 | +0.36(+2.77%) | |
| Mar 10, 2015 | 13.00 | 13.00 | 13.00 | 0 | -0.40(-3.00%) | |
| Mar 05, 2015 | 13.40 | 13.40 | 13.40 | 0 | +0.75(+5.94%) | |
| Feb 18, 2015 | 12.65 | 12.65 | 12.65 | 0 | +0.20(+1.61%) | |
| Feb 06, 2015 | 12.45 | 12.45 | 12.45 | 0 | +0.19(+1.55%) | |
| Feb 03, 2015 | 12.26 | 12.26 | 12.26 | 0 | +0.24(+2.00%) | |
| Jan 28, 2015 | 12.02 | 12.02 | 12.02 | 12.02 | 282 | -0.48(-3.84%) |
| Jan 14, 2015 | 12.50 | 12.50 | 12.50 | 0 | +0.20(+1.63%) | |
| Jan 05, 2015 | 12.30 | 12.30 | 12.30 | 0 | +0.51(+4.33%) | |
| Dec 30, 2014 | 11.79 | 11.79 | 11.79 | 0 | -0.46(-3.76%) | |
| Dec 23, 2014 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | |
| Dec 19, 2014 | 12.25 | 12.25 | 12.25 | 0 | -0.08(-0.65%) | |
| Dec 09, 2014 | 12.33 | 12.33 | 12.33 | 0 | -0.00(-0.01%) | |
| Dec 04, 2014 | 12.33 | 12.33 | 12.33 | 0 | -0.27(-2.14%) | |
| Nov 18, 2014 | 12.60 | 12.60 | 12.60 | 0 | -0.40(-3.08%) | |
| Nov 12, 2014 | 13.00 | 13.00 | 13.00 | 0 | +0.60(+4.84%) | |
| Nov 04, 2014 | 12.40 | 12.40 | 12.40 | 0 | +0.26(+2.13%) | |
| Oct 22, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 750 | -0.56(-4.40%) |
| Oct 10, 2014 | 12.70 | 12.70 | 12.70 | 0 | -0.01(-0.08%) | |
| Oct 09, 2014 | 12.71 | 12.71 | 12.71 | 12.71 | 590 | +0.06(+0.47%) |
| Sep 15, 2014 | 12.65 | 12.65 | 12.65 | 0 | -0.10(-0.78%) | |
| Sep 11, 2014 | 12.75 | 12.75 | 12.75 | 0 | -0.10(-0.78%) | |
| Sep 10, 2014 | 12.85 | 12.85 | 12.85 | 12.85 | 1,505 | -0.29(-2.21%) |
| Sep 08, 2014 | 13.14 | 13.14 | 13.14 | 0 | +0.44(+3.46%) |
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.
