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 24, 2020 | 7.832 | 7.832 | 7.832 | 0 | -0.42(-5.07%) | |
| Apr 15, 2020 | 8.250 | 8.250 | 8.250 | 0 | +0.75(+10.00%) | |
| Apr 13, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Apr 06, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.25(+3.45%) | |
| Apr 03, 2020 | 7.250 | 7.250 | 7.250 | 7.250 | 200 | -0.83(-10.25%) |
| Mar 26, 2020 | 8.078 | 8.078 | 8.078 | 0 | -0.26(-3.09%) | |
| Mar 19, 2020 | 8.335 | 8.335 | 8.335 | 0 | -0.67(-7.39%) | |
| Mar 18, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 2,400 | -0.75(-7.69%) |
| Mar 17, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 1,952 | -0.06(-0.65%) |
| Mar 16, 2020 | 9.814 | 9.814 | 9.814 | 9.814 | 146 | -4.39(-30.89%) |
| Feb 20, 2020 | 14.20 | 14.20 | 14.20 | 0 | -0.05(-0.35%) | |
| Feb 11, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.01(+0.07%) | |
| Jan 28, 2020 | 14.24 | 14.24 | 14.24 | 0 | +0.29(+2.08%) | |
| Jan 22, 2020 | 13.95 | 13.95 | 13.95 | 0 | -0.37(-2.62%) | |
| Dec 27, 2019 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 14.32 | 14.32 | 14.32 | 46 | +0.00(+0.00%) | |
| Dec 06, 2019 | 14.32 | 14.32 | 14.32 | 0 | +0.27(+1.96%) | |
| Dec 05, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 242 | -0.15(-1.06%) |
| Dec 04, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | +0.20(+1.43%) |
| Oct 30, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Oct 23, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.53(+3.93%) |
| Sep 30, 2019 | 13.47 | 13.47 | 13.47 | 0 | -0.41(-2.95%) | |
| Sep 27, 2019 | 13.88 | 13.88 | 13.88 | 79 | +0.00(+0.00%) | |
| Sep 23, 2019 | 13.88 | 13.88 | 13.88 | 0 | +0.56(+4.20%) | |
| Sep 04, 2019 | 13.32 | 13.32 | 13.32 | 0 | -0.48(-3.48%) | |
| Aug 27, 2019 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 13.80 | 13.80 | 13.80 | 0 | -0.10(-0.72%) | |
| Aug 21, 2019 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 13.90 | 13.90 | 13.90 | 30 | +0.00(+0.00%) | |
| Aug 19, 2019 | 13.90 | 13.90 | 13.90 | 30 | +0.00(+0.00%) | |
| Aug 12, 2019 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 204 | -0.07(-0.50%) |
| Jul 18, 2019 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 13.97 | 13.97 | 13.97 | 0 | +0.48(+3.54%) | |
| Jun 27, 2019 | 13.49 | 13.49 | 13.49 | 0 | -0.52(-3.72%) | |
| Jun 24, 2019 | 14.01 | 14.01 | 14.01 | 0 | +0.31(+2.29%) | |
| Jun 13, 2019 | 13.70 | 13.70 | 13.70 | 0 | +0.30(+2.20%) | |
| Jun 06, 2019 | 13.40 | 13.40 | 13.40 | 0 | +0.12(+0.94%) | |
| Jun 03, 2019 | 13.28 | 13.28 | 13.28 | 0 | -0.02(-0.15%) | |
| May 14, 2019 | 13.30 | 13.30 | 13.30 | 0 | -0.22(-1.59%) | |
| May 03, 2019 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 13.00 | 13.00 | 13.52 | 178 | +0.52(+3.96%) |
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.
