Merlin Properties Socimi Sa (OP: MRPRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 15.35 | 15.35 | 15.35 | 235 | +0.35(+2.33%) | |
| Apr 25, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.42(-2.72%) | |
| Apr 17, 2018 | 15.42 | 15.42 | 15.42 | 0 | +0.42(+2.80%) | |
| Apr 06, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) | |
| Mar 20, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.25(+1.68%) | |
| Mar 19, 2018 | 14.85 | 14.85 | 14.85 | 14.85 | 234 | +0.95(+6.83%) |
| Feb 20, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.09(-0.64%) | |
| Feb 16, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.14(+1.01%) | |
| Feb 15, 2018 | 13.85 | 13.85 | 13.85 | 13.85 | 371 | +0.50(+3.75%) |
| Feb 14, 2018 | 13.35 | 13.35 | 13.35 | 13.35 | 240 | -0.27(-1.98%) |
| Feb 12, 2018 | 13.62 | 13.62 | 13.62 | 81 | +0.04(+0.29%) | |
| Feb 08, 2018 | 13.58 | 13.58 | 13.58 | 0 | -0.38(-2.72%) | |
| Feb 05, 2018 | 13.96 | 13.96 | 13.96 | 0 | -0.19(-1.34%) | |
| Jan 23, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.10(+0.71%) | |
| Jan 22, 2018 | 14.05 | 14.05 | 14.05 | 14.05 | 563 | -0.11(-0.78%) |
| Jan 17, 2018 | 14.16 | 14.16 | 14.16 | 0 | +0.56(+4.12%) | |
| Jan 12, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.25(+1.87%) | |
| Dec 27, 2017 | 13.35 | 13.35 | 13.35 | 0 | +0.05(+0.38%) | |
| Nov 17, 2017 | 13.30 | 13.30 | 13.30 | 0 | +0.47(+3.68%) | |
| Oct 20, 2017 | 12.83 | 12.83 | 12.83 | 0 | -1.03(-7.42%) | |
| Sep 28, 2017 | 13.86 | 13.86 | 13.86 | 0 | +0.05(+0.33%) | |
| Sep 25, 2017 | 13.81 | 13.81 | 13.81 | 47 | -0.04(-0.29%) | |
| Sep 11, 2017 | 13.85 | 13.85 | 13.85 | 0 | +0.50(+3.75%) | |
| Jul 31, 2017 | 13.35 | 13.35 | 13.35 | 0 | +0.65(+5.12%) | |
| Jul 03, 2017 | 12.70 | 12.70 | 12.70 | 12.70 | 10,157 | +0.00(+0.00%) |
| Jun 21, 2017 | 12.70 | 12.70 | 12.70 | 0 | -0.20(-1.55%) | |
| Jun 12, 2017 | 12.90 | 12.90 | 12.90 | 549 | +0.05(+0.39%) | |
| Jun 07, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.85(+7.08%) |
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.
