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, 2023 | 8.970 | 0 | +0.27(+3.10%) | |||
| Apr 27, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.02(+0.23%) |
| Apr 20, 2023 | 8.680 | 0 | +0.26(+3.09%) | |||
| Apr 17, 2023 | 8.420 | 0 | -0.02(-0.24%) | |||
| Apr 14, 2023 | 8.440 | 8.440 | 8.440 | 8.440 | 100 | -0.69(-7.56%) |
| Apr 06, 2023 | 9.130 | 0 | +0.59(+6.85%) | |||
| Apr 05, 2023 | 8.545 | 8.545 | 8.545 | 8.545 | 3,013 | +0.05(+0.65%) |
| Mar 28, 2023 | 8.490 | 25 | +0.34(+4.17%) | |||
| Mar 27, 2023 | 8.150 | 8.150 | 8.150 | 8.150 | 373 | -0.94(-10.34%) |
| Mar 09, 2023 | 9.090 | 0 | -0.71(-7.20%) | |||
| Mar 06, 2023 | 9.795 | 0 | +0.30(+3.21%) | |||
| Feb 22, 2023 | 9.490 | 0 | -0.41(-4.14%) | |||
| Feb 17, 2023 | 9.900 | 0 | +0.04(+0.41%) | |||
| Feb 14, 2023 | 9.860 | 0 | +0.06(+0.64%) | |||
| Feb 06, 2023 | 9.797 | 57 | -0.06(-0.64%) | |||
| Jan 27, 2023 | 9.860 | 72 | -0.16(-1.60%) | |||
| Jan 20, 2023 | 10.02 | 0 | +0.29(+3.03%) | |||
| Jan 12, 2023 | 9.725 | 0 | -0.10(-0.97%) | |||
| Jan 09, 2023 | 9.820 | 0 | +0.25(+2.56%) | |||
| Jan 04, 2023 | 9.575 | 7 | -0.07(-0.67%) | |||
| Dec 19, 2022 | 9.640 | 0 | +0.08(+0.84%) | |||
| Dec 14, 2022 | 9.560 | 0 | +0.08(+0.84%) | |||
| Dec 13, 2022 | 9.480 | 9.480 | 9.480 | 9.480 | 405 | -0.23(-2.42%) |
| Dec 08, 2022 | 9.715 | 0 | +0.70(+7.71%) | |||
| Dec 06, 2022 | 9.020 | 0 | -0.48(-5.05%) | |||
| Dec 01, 2022 | 9.500 | 7 | -0.20(-2.06%) | |||
| Nov 25, 2022 | 9.700 | 0 | +0.88(+9.98%) | |||
| Nov 18, 2022 | 8.820 | 0 | +0.03(+0.28%) | |||
| Nov 16, 2022 | 8.795 | 1,169 | -0.20(-2.17%) | |||
| Nov 15, 2022 | 8.990 | 8.990 | 8.990 | 8.990 | 319 | -0.07(-0.77%) |
| Nov 11, 2022 | 9.060 | 0 | -0.25(-2.69%) | |||
| Nov 10, 2022 | 9.310 | 9.310 | 9.310 | 9.310 | 3,969 | +0.32(+3.56%) |
| Nov 07, 2022 | 8.990 | 13 | +1.49(+19.79%) | |||
| Oct 18, 2022 | 7.505 | 0 | +0.27(+3.73%) | |||
| Oct 07, 2022 | 7.235 | 0 | -0.12(-1.70%) | |||
| Oct 05, 2022 | 7.360 | 0 | +0.23(+3.15%) | |||
| Sep 30, 2022 | 7.135 | 0 | -0.12(-1.59%) | |||
| Sep 27, 2022 | 7.250 | 0 | -0.75(-9.38%) | |||
| Sep 22, 2022 | 8.000 | 13 | -0.96(-10.68%) | |||
| Sep 01, 2022 | 8.956 | 0 | -0.42(-4.52%) | |||
| Aug 29, 2022 | 9.380 | 0 | -0.39(-3.99%) | |||
| Aug 18, 2022 | 9.770 | 0 | +0.26(+2.73%) | |||
| Aug 08, 2022 | 9.510 | 0 | -1.19(-11.12%) | |||
| Aug 03, 2022 | 10.70 | 1 | +0.60(+5.94%) | |||
| Aug 01, 2022 | 10.10 | 0 | +0.46(+4.77%) | |||
| Jul 14, 2022 | 9.640 | 0 | -0.19(-1.93%) | |||
| Jul 12, 2022 | 9.830 | 0 | -0.43(-4.19%) | |||
| Jun 27, 2022 | 10.26 | 28 | -0.19(-1.82%) | |||
| Jun 14, 2022 | 10.45 | 0 | -0.17(-1.55%) | |||
| Jun 13, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 143 | -0.58(-5.22%) |
| Jun 01, 2022 | 11.20 | 0 | +0.11(+1.04%) | |||
| May 27, 2022 | 11.09 | 0 | +0.01(+0.05%) | |||
| May 19, 2022 | 11.08 | 0 | +0.95(+9.32%) | |||
| May 10, 2022 | 10.13 | 40 | +0.31(+3.16%) | |||
| May 09, 2022 | 9.825 | 9.825 | 9.825 | 9.825 | 781 | -0.65(-6.16%) |
| May 06, 2022 | 10.47 | 10.47 | 10.47 | 10.47 | 100 | -0.31(-2.92%) |
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.
