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 28, 2021 | 11.17 | 11.17 | 11.17 | 0 | +0.12(+1.09%) | |
| Apr 26, 2021 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 11.05 | 11.05 | 11.05 | 0 | +0.10(+0.91%) | |
| Mar 16, 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | +0.14(+1.33%) |
| Mar 15, 2021 | 10.81 | 10.81 | 10.81 | 30 | +0.00(+0.00%) | |
| Mar 11, 2021 | 10.81 | 10.81 | 10.81 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 10.81 | 10.81 | 10.81 | 0 | +1.01(+10.28%) | |
| Feb 25, 2021 | 9.799 | 9.799 | 9.799 | 0 | +0.00(+0.00%) | |
| Feb 17, 2021 | 9.799 | 9.799 | 9.799 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 9.799 | 9.799 | 9.799 | 0 | -0.00(-0.01%) | |
| Feb 08, 2021 | 9.800 | 9.800 | 9.800 | 9.800 | 1,700 | +0.67(+7.34%) |
| Feb 01, 2021 | 9.130 | 9.130 | 9.130 | 0 | -0.06(-0.65%) | |
| Jan 25, 2021 | 9.190 | 9.190 | 9.190 | 0 | -0.58(-5.94%) | |
| Jan 20, 2021 | 9.770 | 9.770 | 9.770 | 0 | +0.51(+5.51%) | |
| Jan 19, 2021 | 9.260 | 9.260 | 9.260 | 92 | +0.00(+0.00%) | |
| Jan 11, 2021 | 9.260 | 9.260 | 9.260 | 0 | -0.29(-3.01%) | |
| Jan 08, 2021 | 9.880 | 9.880 | 9.547 | 530 | -0.33(-3.37%) | |
| Jan 04, 2021 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
| Dec 28, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 201 | +0.60(+6.47%) |
| Dec 22, 2020 | 9.280 | 9.280 | 9.280 | 0 | -0.15(-1.54%) | |
| Dec 11, 2020 | 9.425 | 9.425 | 9.425 | 0 | -0.55(-5.56%) | |
| Dec 09, 2020 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 9.980 | 9.980 | 9.980 | 0 | +0.79(+8.60%) | |
| Dec 03, 2020 | 9.190 | 9.190 | 9.190 | 0 | -0.54(-5.55%) | |
| Nov 30, 2020 | 9.730 | 9.730 | 9.730 | 0 | +0.08(+0.83%) | |
| Nov 27, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 1,000 | +0.00(+0.00%) |
| Nov 18, 2020 | 9.650 | 9.650 | 9.650 | 0 | +0.42(+4.55%) | |
| Nov 17, 2020 | 9.230 | 9.230 | 9.230 | 9.230 | 3,585 | +0.94(+11.27%) |
| Nov 16, 2020 | 8.295 | 8.295 | 8.295 | 50 | +0.00(+0.00%) | |
| Nov 11, 2020 | 8.295 | 8.295 | 8.295 | 0 | +0.28(+3.43%) | |
| Nov 09, 2020 | 8.020 | 8.020 | 8.020 | 0 | +1.42(+21.52%) | |
| Nov 04, 2020 | 6.600 | 6.600 | 6.600 | 0 | +0.07(+1.07%) | |
| Nov 02, 2020 | 6.530 | 6.530 | 6.530 | 0 | -0.17(-2.54%) | |
| Oct 30, 2020 | 6.700 | 6.700 | 6.700 | 6.700 | 3,500 | -0.93(-12.20%) |
| Oct 20, 2020 | 7.631 | 7.631 | 7.631 | 0 | +0.06(+0.81%) | |
| Oct 19, 2020 | 7.570 | 7.570 | 7.570 | 7.570 | 350 | -0.60(-7.36%) |
| Oct 01, 2020 | 8.171 | 8.171 | 8.171 | 0 | +0.23(+2.91%) | |
| Sep 28, 2020 | 7.940 | 7.940 | 7.940 | 0 | -0.34(-4.11%) | |
| Sep 25, 2020 | 8.280 | 8.280 | 8.280 | 57 | +0.00(+0.00%) | |
| Sep 18, 2020 | 8.280 | 8.280 | 8.280 | 0 | -0.67(-7.49%) | |
| Sep 14, 2020 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 8.950 | 8.950 | 8.950 | 0 | -0.35(-3.76%) | |
| Aug 31, 2020 | 9.300 | 9.300 | 9.300 | 0 | +0.05(+0.54%) | |
| Aug 28, 2020 | 9.250 | 9.250 | 9.250 | 9.250 | 400 | +0.60(+6.94%) |
| Aug 24, 2020 | 8.650 | 8.650 | 8.650 | 0 | +1.89(+27.96%) | |
| Aug 12, 2020 | 6.760 | 6.760 | 6.760 | 0 | -2.14(-24.04%) | |
| Aug 11, 2020 | 8.900 | 8.900 | 8.900 | 81 | +0.00(+0.00%) | |
| Aug 10, 2020 | 8.900 | 8.900 | 8.900 | 8.900 | 21,900 | -0.45(-4.81%) |
| Aug 05, 2020 | 9.350 | 9.350 | 9.350 | 0 | +0.15(+1.63%) | |
| Aug 04, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 3,670 | +1.15(+14.32%) |
| Jul 29, 2020 | 8.047 | 8.047 | 8.047 | 0 | +0.45(+5.89%) | |
| Jul 27, 2020 | 7.600 | 7.600 | 7.600 | 0 | +1.61(+26.88%) | |
| Jul 22, 2020 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
| Jul 21, 2020 | 5.990 | 10.70 | 5.990 | 5.990 | 401 | -4.78(-44.38%) |
| Jul 20, 2020 | 10.77 | 10.77 | 5.900 | 10.77 | 900 | +2.12(+24.51%) |
| Jul 16, 2020 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 8.650 | 8.650 | 8.650 | 87 | +0.00(+0.00%) | |
| Jul 14, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 197 | +0.30(+3.59%) |
| Jul 13, 2020 | 8.350 | 8.350 | 8.350 | 8.350 | 103 | +0.23(+2.79%) |
| Jul 10, 2020 | 8.123 | 8.123 | 8.123 | 83 | +0.00(+0.00%) | |
| Jul 09, 2020 | 8.123 | 8.123 | 8.123 | 8.123 | 367 | -0.37(-4.40%) |
| Jul 02, 2020 | 8.497 | 8.497 | 8.497 | 0 | +0.00(+0.00%) | |
| Jul 01, 2020 | 8.497 | 8.497 | 8.497 | 8.497 | 1,029 | -0.23(-2.63%) |
| Jun 25, 2020 | 8.727 | 8.727 | 8.727 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 8.727 | 8.727 | 8.727 | 0 | -0.42(-4.63%) | |
| Jun 15, 2020 | 9.150 | 9.150 | 9.150 | 0 | -0.57(-5.86%) | |
| Jun 09, 2020 | 9.720 | 9.720 | 9.720 | 0 | +0.11(+1.14%) | |
| Jun 08, 2020 | 9.610 | 9.610 | 9.610 | 1 | +0.00(+0.00%) | |
| Jun 04, 2020 | 9.610 | 9.610 | 9.610 | 0 | +0.06(+0.63%) | |
| Jun 03, 2020 | 9.550 | 9.550 | 9.550 | 9.550 | 600 | +1.16(+13.81%) |
| May 29, 2020 | 8.391 | 8.391 | 8.391 | 0 | -0.16(-1.86%) | |
| May 28, 2020 | 8.300 | 8.550 | 8.300 | 8.550 | 1,692 | +0.25(+3.01%) |
| May 27, 2020 | 8.530 | 8.530 | 8.290 | 8.300 | 2,300 | -0.18(-2.12%) |
| May 26, 2020 | 8.480 | 8.480 | 8.480 | 8.480 | 6,402 | +0.78(+10.13%) |
| May 21, 2020 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| May 20, 2020 | 7.700 | 7.700 | 7.700 | 44 | +0.00(+0.00%) | |
| May 15, 2020 | 7.700 | 7.700 | 7.700 | 0 | -0.25(-3.09%) | |
| May 14, 2020 | 7.946 | 7.946 | 7.946 | 37 | +0.00(+0.00%) | |
| May 12, 2020 | 7.946 | 7.946 | 7.946 | 0 | -0.22(-2.75%) | |
| May 11, 2020 | 8.170 | 8.170 | 8.170 | 40 | +0.00(+0.00%) | |
| May 07, 2020 | 8.170 | 8.170 | 8.170 | 0 | +0.34(+4.32%) |
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.
