Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2022 11.06 3 -0.25(-2.17%)
Apr 25, 2022 11.31 0 -0.41(-3.49%)
Apr 22, 2022 11.72 11.72 11.72 11.72 3,043 -0.03(-0.26%)
Apr 21, 2022 11.75 11.75 11.75 11.75 250 -0.10(-0.84%)
Mar 29, 2022 11.85 0 +0.31(+2.73%)
Mar 25, 2022 11.54 0 +0.45(+4.06%)
Mar 24, 2022 11.09 11.09 11.09 11.09 1,624 +0.31(+2.83%)
Mar 23, 2022 10.78 10.78 10.78 10.78 4,302 +0.05(+0.47%)
Mar 18, 2022 10.73 0 +1.03(+10.62%)
Mar 08, 2022 9.700 0 -0.38(-3.77%)
Mar 04, 2022 10.08 0 -1.00(-9.02%)
Mar 03, 2022 11.08 11.08 11.08 11.08 192 -0.39(-3.41%)
Feb 25, 2022 11.47 54 +0.26(+2.32%)
Feb 24, 2022 11.21 11.21 11.21 11.21 178 -0.17(-1.49%)
Feb 22, 2022 11.38 0 -0.58(-4.85%)
Feb 15, 2022 11.96 0 +0.11(+0.94%)
Feb 11, 2022 11.85 4,826 +0.61(+5.42%)
Feb 10, 2022 11.24 11.24 11.24 11.24 136 -0.62(-5.19%)
Feb 03, 2022 11.86 35 +0.21(+1.80%)
Jan 26, 2022 11.64 56 +0.52(+4.67%)
Jan 24, 2022 11.12 0 -0.39(-3.43%)
Jan 21, 2022 11.52 11.52 11.52 11.52 390 -0.05(-0.48%)
Jan 18, 2022 11.57 0 +0.14(+1.27%)
Jan 12, 2022 11.43 0 +0.14(+1.25%)
Jan 11, 2022 11.16 11.29 11.16 11.29 5,304 +0.09(+0.84%)
Jan 04, 2022 11.20 11.20 11.20 28 -0.08(-0.67%)
Dec 31, 2021 11.27 11.27 11.27 0 +0.50(+4.65%)
Dec 29, 2021 10.77 10.77 10.77 3 -0.33(-2.93%)
Dec 28, 2021 11.10 11.10 11.10 11.10 131 +0.84(+8.14%)
Dec 23, 2021 10.26 10.26 10.26 164 -0.67(-6.09%)
Dec 22, 2021 10.93 10.93 10.93 10.93 525 +0.70(+6.85%)
Dec 21, 2021 10.22 10.22 10.22 10.22 160 +0.12(+1.19%)
Dec 20, 2021 10.11 10.11 10.11 10.11 360 -0.34(-3.26%)
Dec 15, 2021 10.45 10.45 10.45 0 +0.02(+0.23%)
Dec 14, 2021 10.42 10.42 10.42 10.42 181 -0.89(-7.90%)
Dec 10, 2021 11.31 11.31 11.31 26 +0.25(+2.27%)
Dec 09, 2021 11.06 11.06 11.06 11.06 5,869 +0.07(+0.67%)
Dec 08, 2021 10.99 10.99 10.99 10.99 4,163 +0.41(+3.83%)
Dec 07, 2021 10.59 10.59 10.59 10.59 418 -0.85(-7.43%)
Nov 30, 2021 11.44 11.44 11.44 0 +0.58(+5.29%)
Nov 23, 2021 10.86 10.86 10.86 15 -0.56(-4.90%)
Nov 18, 2021 11.42 11.42 11.42 0 +0.24(+2.16%)
Oct 13, 2021 11.18 11.18 11.18 3,103 +0.87(+8.43%)
Sep 30, 2021 10.31 10.31 10.31 0 -0.00(-0.05%)
Sep 29, 2021 10.31 10.31 10.31 10.31 373 -1.04(-9.12%)
Sep 22, 2021 11.35 11.35 11.35 0 +0.46(+4.22%)
Sep 16, 2021 10.89 10.89 10.89 0 -1.60(-12.81%)
Sep 01, 2021 12.49 12.49 12.49 0 +2.00(+19.07%)
Aug 26, 2021 10.49 10.49 10.49 0 -1.33(-11.29%)
Aug 23, 2021 11.82 11.82 11.82 0 +0.24(+2.03%)
Aug 19, 2021 11.59 11.59 11.59 8 -0.24(-1.99%)
Aug 18, 2021 11.82 11.82 11.82 11.82 173 +0.45(+3.93%)
Aug 11, 2021 11.38 11.38 11.38 0 +0.16(+1.45%)
Aug 03, 2021 11.22 11.22 11.22 0 -0.44(-3.81%)
Jul 26, 2021 11.66 11.66 11.66 0 +0.60(+5.41%)
Jul 23, 2021 11.06 11.06 11.06 11.06 4,548 -0.12(-1.06%)
Jul 20, 2021 11.18 11.18 11.18 0 +0.63(+5.98%)
Jul 19, 2021 10.55 10.55 10.55 10.55 3,217 -0.72(-6.42%)
Jul 12, 2021 11.27 11.27 11.27 52 -0.13(-1.11%)
Jul 06, 2021 11.40 11.40 11.40 2 +0.69(+6.47%)
Jul 02, 2021 10.71 10.71 10.71 10.71 4,858 +0.57(+5.59%)
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.