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

Dongfeng Mtr Gro ADR (OP: DNFGY )

15.13 UNCHANGED
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 7, 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 (%)
May 29, 2015 81.65 81.69 81.28 81.28 1,006 -2.62(-3.12%)
May 26, 2015 83.90 83.90 83.90 18 +0.56(+0.67%)
May 22, 2015 83.34 83.34 83.34 0 +2.00(+2.46%)
May 20, 2015 81.34 81.34 81.34 18 +1.65(+2.07%)
May 18, 2015 79.69 79.69 79.69 12 -0.57(-0.71%)
May 15, 2015 80.18 80.26 80.18 80.26 418 -1.18(-1.45%)
May 13, 2015 81.44 81.44 81.44 218 -1.53(-1.84%)
May 12, 2015 82.97 82.97 82.97 82.97 182 -3.19(-3.70%)
May 11, 2015 86.16 86.16 86.16 86.16 100 +0.16(+0.19%)
May 08, 2015 85.28 86.00 84.72 86.00 970 +4.38(+5.37%)
May 06, 2015 81.62 81.62 81.62 223 -0.34(-0.41%)
May 05, 2015 82.43 82.80 81.96 81.96 1,040 -3.00(-3.53%)
May 04, 2015 84.92 84.96 84.92 84.96 454 +1.08(+1.29%)
Apr 30, 2015 83.88 83.88 83.88 0 -0.64(-0.76%)
Apr 29, 2015 83.51 84.52 83.51 84.52 688 -0.84(-0.98%)
Apr 27, 2015 85.36 85.36 85.36 6 +2.22(+2.67%)
Apr 21, 2015 83.14 83.14 83.14 97 -1.11(-1.32%)
Apr 17, 2015 84.25 84.25 84.25 37 -1.46(-1.70%)
Apr 16, 2015 84.60 85.71 84.60 85.71 402 +0.33(+0.39%)
Apr 15, 2015 85.80 85.80 85.38 85.38 2,366 -5.54(-6.09%)
Apr 13, 2015 90.92 90.92 90.92 81 +0.67(+0.74%)
Apr 10, 2015 89.71 90.25 89.71 90.25 826 +1.19(+1.34%)
Apr 09, 2015 87.78 89.06 87.78 89.06 1,865 -0.44(-0.50%)
Apr 08, 2015 88.00 89.50 88.00 89.50 1,446 +5.25(+6.23%)
Apr 07, 2015 84.67 85.99 84.25 84.25 1,281 -1.32(-1.54%)
Apr 06, 2015 83.89 85.57 83.89 85.57 1,362 +2.00(+2.39%)
Apr 02, 2015 83.57 83.57 83.57 0 +2.08(+2.55%)
Apr 01, 2015 81.11 81.49 81.11 81.49 393 +1.78(+2.23%)
Mar 31, 2015 80.32 80.32 79.71 79.71 562 -0.25(-0.31%)
Mar 30, 2015 79.16 80.05 79.16 79.96 1,597 +3.19(+4.16%)
Mar 27, 2015 76.73 76.77 76.73 76.77 12,163 -1.63(-2.08%)
Mar 26, 2015 78.40 78.40 78.40 78.40 1,003 +2.90(+3.84%)
Mar 25, 2015 75.82 75.82 75.49 75.50 1,366 -1.77(-2.29%)
Mar 23, 2015 77.27 77.27 77.27 188 -0.98(-1.25%)
Mar 20, 2015 78.24 78.25 78.24 78.25 344 +0.83(+1.07%)
Mar 19, 2015 77.42 77.42 77.42 77.42 395 +0.86(+1.13%)
Mar 17, 2015 76.56 76.56 76.56 49 -0.19(-0.25%)
Mar 16, 2015 76.05 76.75 76.05 76.75 594 +1.07(+1.41%)
Mar 13, 2015 75.68 75.68 75.48 75.68 589 -1.07(-1.40%)
Mar 12, 2015 76.75 76.75 76.75 76.75 302 +0.72(+0.95%)
Mar 11, 2015 76.03 76.03 76.03 76.03 198 -2.08(-2.66%)
Mar 09, 2015 78.11 78.11 78.11 48 -0.11(-0.14%)
Mar 04, 2015 78.22 78.22 78.22 40 -1.09(-1.37%)
Mar 03, 2015 79.88 79.27 79.31 970 -1.84(-2.27%)
Mar 02, 2015 81.25 81.25 81.15 81.15 954 +1.54(+1.93%)
Feb 27, 2015 79.59 79.61 79.16 79.61 1,685 +1.38(+1.76%)
Feb 20, 2015 78.24 78.24 78.24 129 +0.12(+0.15%)
Feb 19, 2015 78.12 78.12 78.12 78.12 393 +0.87(+1.13%)
Feb 17, 2015 77.25 77.25 77.25 37 +0.90(+1.18%)
Feb 12, 2015 76.35 76.35 76.35 0 +1.22(+1.62%)
Feb 11, 2015 74.40 75.13 74.40 75.13 605 +0.18(+0.24%)
Feb 10, 2015 74.84 74.95 74.84 74.95 360 +3.16(+4.40%)
Feb 06, 2015 71.79 71.79 71.79 67 -1.60(-2.18%)
Feb 04, 2015 73.39 73.39 73.39 141 +0.24(+0.33%)
Feb 03, 2015 73.27 73.27 73.15 73.15 11,088 +0.45(+0.62%)
Jan 30, 2015 72.70 72.70 72.70 61 -1.56(-2.10%)
Jan 29, 2015 73.78 74.26 73.78 74.26 729 -1.54(-2.03%)
Jan 28, 2015 75.80 75.80 75.80 75.80 262 -0.55(-0.72%)
Jan 23, 2015 76.35 76.35 76.35 34 +0.05(+0.07%)
Jan 22, 2015 75.66 76.30 75.25 76.30 1,565 +1.17(+1.56%)
Jan 21, 2015 74.69 75.13 74.69 75.13 1,734 +1.80(+2.45%)
Jan 20, 2015 72.85 73.33 72.85 73.33 1,471 +0.70(+0.97%)
Jan 16, 2015 72.63 72.63 72.63 0 -3.06(-4.04%)
Jan 15, 2015 76.50 76.50 75.69 75.69 797 +0.30(+0.40%)
Jan 14, 2015 74.88 75.42 74.88 75.39 498 -0.15(-0.20%)
Jan 13, 2015 75.54 0 +1.92(+2.61%)
Jan 12, 2015 73.63 73.91 73.62 73.62 438 +2.02(+2.82%)
Jan 08, 2015 71.60 71.60 71.60 1,369 +1.48(+2.11%)
Jan 07, 2015 70.29 70.29 70.04 70.12 1,217 +0.60(+0.86%)
Jan 06, 2015 70.08 70.08 69.31 69.52 1,622 -0.21(-0.30%)
Jan 05, 2015 71.00 71.00 69.73 69.73 253 -1.47(-2.06%)
Jan 02, 2015 71.20 71.20 71.20 71.20 128 +0.31(+0.44%)
Dec 31, 2014 70.89 70.89 70.89 0 -1.02(-1.42%)
Dec 29, 2014 71.91 71.91 71.91 181 -1.41(-1.92%)
Dec 26, 2014 71.78 73.75 71.78 73.32 3,204 +2.86(+4.06%)
Dec 24, 2014 70.46 70.46 70.46 0 -0.54(-0.76%)
Dec 23, 2014 71.46 71.56 70.83 71.00 2,070 +0.55(+0.78%)
Dec 22, 2014 70.45 70.45 70.45 70.45 728 -0.50(-0.70%)
Dec 19, 2014 70.95 70.95 70.95 70.95 182 +0.28(+0.40%)
Dec 18, 2014 71.18 71.18 70.62 70.67 1,565 -0.93(-1.30%)
Dec 17, 2014 71.21 71.96 71.21 71.60 1,976 +0.10(+0.14%)
Dec 16, 2014 71.90 71.50 728 +0.15(+0.21%)
Dec 15, 2014 71.64 71.64 70.66 71.35 1,038 +0.13(+0.18%)
Dec 12, 2014 72.52 72.52 71.22 71.22 1,520 -0.26(-0.36%)
Dec 11, 2014 71.96 72.00 71.48 71.48 4,334 -0.53(-0.74%)
Dec 10, 2014 72.95 72.95 72.01 72.01 2,593 -2.71(-3.63%)
Dec 08, 2014 74.72 74.72 74.72 286 -1.21(-1.59%)
Dec 05, 2014 75.88 75.93 75.12 75.93 780 +2.67(+3.64%)
Dec 04, 2014 73.26 73.26 73.26 73.26 448 -0.62(-0.84%)
Dec 02, 2014 73.88 73.88 73.88 112 -2.57(-3.36%)
Nov 28, 2014 76.45 76.45 76.45 159 +0.85(+1.13%)
Nov 26, 2014 75.60 75.60 75.60 0 +1.57(+2.12%)
Nov 21, 2014 74.03 74.03 74.03 233 +2.91(+4.09%)
Nov 20, 2014 71.14 71.14 71.12 71.12 269 +0.31(+0.44%)
Nov 18, 2014 70.81 70.81 70.81 7 -0.39(-0.55%)
Nov 17, 2014 70.70 71.20 70.70 71.20 462 -1.00(-1.39%)
Nov 14, 2014 72.90 73.35 72.21 72.21 1,140 +0.40(+0.56%)
Nov 13, 2014 71.81 71.81 71.81 71.81 253 +0.01(+0.01%)
Nov 12, 2014 71.80 71.80 71.80 71.80 181 +0.91(+1.28%)
Nov 11, 2014 70.89 70.89 70.89 70.89 278 -1.38(-1.91%)
Nov 10, 2014 72.31 72.31 72.27 72.27 635 +0.91(+1.28%)
Nov 07, 2014 71.36 71.36 71.36 71.36 227 -0.04(-0.06%)
Nov 06, 2014 70.92 71.40 70.92 71.40 416 -1.52(-2.08%)
Nov 04, 2014 72.92 72.92 72.92 90 -0.38(-0.52%)
Nov 03, 2014 73.83 73.83 73.30 73.30 2,409 -3.17(-4.15%)
Oct 29, 2014 76.47 76.47 76.47 33 +0.97(+1.28%)
Oct 28, 2014 75.50 75.50 75.50 75.50 662 +1.18(+1.59%)
Oct 27, 2014 75.02 75.02 74.32 74.32 490 -4.57(-5.79%)
Oct 22, 2014 79.45 79.45 78.89 78.89 797 -0.23(-0.30%)
Oct 21, 2014 79.32 79.32 79.12 79.12 240 +0.58(+0.74%)
Oct 17, 2014 78.54 78.54 78.54 199 +1.59(+2.07%)
Oct 16, 2014 76.95 76.95 76.82 76.95 677 -1.05(-1.35%)
Oct 15, 2014 78.06 77.20 78.00 2,911 -3.13(-3.86%)
Oct 13, 2014 81.13 81.13 81.13 21 +1.95(+2.46%)
Oct 10, 2014 79.34 79.34 78.66 79.18 590 -2.00(-2.46%)
Oct 09, 2014 81.37 81.37 81.00 81.18 446 -1.15(-1.40%)
Oct 08, 2014 80.75 82.33 80.75 82.33 739 +1.03(+1.27%)
Oct 07, 2014 81.74 81.74 81.30 81.30 500 -1.32(-1.60%)
Oct 06, 2014 82.62 82.62 82.62 82.62 370 +1.27(+1.56%)
Oct 03, 2014 81.69 81.69 81.35 81.35 837 +1.42(+1.78%)
Oct 02, 2014 81.05 81.05 79.19 79.93 1,198 -0.82(-1.02%)
Oct 01, 2014 81.90 81.90 80.75 80.75 1,604 -1.33(-1.62%)
Sep 30, 2014 81.96 82.47 81.96 82.08 1,344 -0.65(-0.79%)
Sep 29, 2014 82.36 82.73 82.35 82.73 462 -1.02(-1.22%)
Sep 25, 2014 83.75 83.75 83.75 99 -1.29(-1.52%)
Sep 24, 2014 84.83 85.50 84.83 85.04 875 +2.21(+2.67%)
Sep 23, 2014 82.83 82.83 82.83 82.83 217 +0.17(+0.21%)
Sep 22, 2014 82.66 82.66 82.66 82.66 333 -2.23(-2.63%)
Sep 19, 2014 84.75 84.89 84.75 84.89 537 -1.91(-2.20%)
Sep 18, 2014 86.80 86.80 86.80 86.80 326 +1.10(+1.28%)
Sep 16, 2014 85.70 85.70 85.70 167 +0.28(+0.33%)
Sep 15, 2014 85.65 85.65 85.42 85.42 1,086 -1.25(-1.44%)
Sep 12, 2014 85.62 85.62 86.67 290 +1.05(+1.23%)
Sep 11, 2014 86.70 86.70 85.62 85.62 939 -4.10(-4.57%)
Sep 10, 2014 89.72 89.72 89.72 89.72 152 -0.83(-0.92%)
Sep 09, 2014 90.55 90.55 90.55 90.55 368 +0.49(+0.54%)
Sep 04, 2014 90.06 90.06 90.06 85 -4.27(-4.53%)
Sep 03, 2014 94.75 95.06 94.33 94.33 2,161 +1.83(+1.98%)
Sep 02, 2014 92.50 92.50 92.50 92.50 625 +0.91(+0.99%)
Aug 28, 2014 91.59 91.59 91.59 0 -3.37(-3.55%)
Aug 27, 2014 94.96 94.96 94.96 94.96 27,015 +1.24(+1.33%)
Aug 26, 2014 92.60 93.69 93.72 26,483 +1.12(+1.21%)
Aug 25, 2014 92.25 92.60 92.25 92.60 1,894 +1.95(+2.15%)
Aug 22, 2014 88.90 88.90 90.65 1,074 +1.75(+1.97%)
Aug 21, 2014 88.90 88.90 88.90 88.90 479 -1.98(-2.18%)
Aug 20, 2014 90.79 90.89 90.73 90.89 937 +0.76(+0.84%)
Aug 19, 2014 90.06 90.24 90.06 90.13 4,750 +2.00(+2.27%)
Aug 18, 2014 88.13 88.31 88.13 88.13 946 +1.28(+1.47%)
Aug 15, 2014 87.03 87.03 86.85 86.85 770 -1.27(-1.44%)
Aug 14, 2014 88.28 88.28 88.08 88.12 670 -1.40(-1.56%)
Aug 13, 2014 89.52 89.52 89.52 89.52 399 +1.62(+1.84%)
Aug 12, 2014 87.78 87.94 87.78 87.90 699 +0.23(+0.26%)
Aug 11, 2014 87.41 87.80 87.41 87.67 6,380 +2.40(+2.81%)
Aug 08, 2014 85.10 85.61 85.10 85.27 16,473 +0.04(+0.05%)
Aug 07, 2014 86.25 86.25 85.23 85.23 1,918 -0.21(-0.25%)
Aug 06, 2014 85.69 85.81 85.44 85.44 9,572 -1.42(-1.63%)
Aug 05, 2014 86.86 86.86 86.86 86.86 1,044 -0.50(-0.58%)
Aug 04, 2014 86.99 87.45 86.99 87.36 5,926 +0.70(+0.81%)
Aug 01, 2014 86.66 86.66 86.66 86.66 4,003 -2.06(-2.32%)
Jul 31, 2014 88.94 88.94 88.72 88.72 643 -0.75(-0.84%)
Jul 30, 2014 89.66 89.66 89.47 89.47 683 -0.58(-0.64%)
Jul 29, 2014 90.05 90.05 90.05 90.05 1,267 +1.47(+1.66%)
Jul 28, 2014 88.45 88.58 88.45 88.58 579 -1.11(-1.24%)
Jul 25, 2014 89.69 89.74 89.69 89.69 3,203 +1.19(+1.34%)
Jul 24, 2014 88.67 88.67 88.49 88.50 1,609 -1.71(-1.90%)
Jul 23, 2014 89.83 90.21 89.83 90.21 1,003 -1.54(-1.68%)
Jul 22, 2014 91.61 91.75 91.61 91.75 1,487 +3.53(+4.00%)
Jul 21, 2014 88.01 88.22 88.01 88.22 595 -5.33(-5.70%)
Jul 18, 2014 92.96 93.57 92.96 93.55 1,308 +0.97(+1.05%)
Jul 17, 2014 93.49 93.49 92.58 92.58 3,107 -1.32(-1.41%)
Jul 16, 2014 94.28 94.31 93.90 93.90 2,194 +0.92(+0.99%)
Jul 15, 2014 92.99 93.20 92.98 92.98 8,688 +0.53(+0.57%)
Jul 14, 2014 92.38 92.45 92.38 92.45 1,358 -0.26(-0.28%)
Jul 11, 2014 92.61 92.73 92.61 92.71 2,006 +2.70(+3.00%)
Jul 10, 2014 90.01 90.01 90.01 90.01 1,151 -0.43(-0.48%)
Jul 09, 2014 90.34 90.44 90.34 90.44 4,001 -3.45(-3.67%)
Jul 08, 2014 94.02 94.04 93.84 93.89 2,128 -0.08(-0.09%)
Jul 07, 2014 93.71 94.18 93.71 93.97 15,198 +2.70(+2.96%)
Jul 03, 2014 91.27 91.27 91.27 0 +1.30(+1.44%)
Jul 02, 2014 89.95 89.97 89.95 89.97 1,194 +0.21(+0.23%)
Jul 01, 2014 89.60 89.76 89.60 89.76 2,550 +0.72(+0.81%)
Jun 30, 2014 88.97 89.04 88.97 89.04 1,613 +0.56(+0.63%)
Jun 27, 2014 88.54 88.56 88.48 88.48 3,550 -1.27(-1.42%)
Jun 26, 2014 90.44 90.44 89.74 89.75 3,565 +3.95(+4.60%)
Jun 25, 2014 86.98 86.98 85.80 85.80 1,301 -0.84(-0.97%)
Jun 24, 2014 86.64 87.25 86.64 86.64 3,125 +0.45(+0.52%)
Jun 23, 2014 85.80 86.19 85.80 86.19 1,908 +0.28(+0.33%)
Jun 20, 2014 86.34 86.35 85.91 85.91 2,896 +2.85(+3.43%)
Jun 19, 2014 83.06 83.06 83.06 83.06 1,035 -1.03(-1.23%)
Jun 18, 2014 83.70 84.09 83.70 84.09 1,215 +1.00(+1.21%)
Jun 17, 2014 83.09 83.09 83.09 83.09 584 -0.59(-0.71%)
Jun 16, 2014 83.72 83.72 83.68 83.68 1,211 -1.14(-1.34%)
Jun 13, 2014 84.67 84.82 84.67 84.82 1,009 +2.90(+3.54%)
Jun 12, 2014 82.23 82.23 81.92 81.92 1,781 -0.06(-0.07%)
Jun 11, 2014 81.99 81.99 81.98 81.98 1,221 -0.64(-0.77%)
Jun 10, 2014 82.61 83.38 82.61 82.62 1,595 +4.05(+5.15%)
Jun 06, 2014 78.51 78.57 78.51 78.57 4,374 +1.01(+1.30%)
Jun 05, 2014 77.15 77.60 77.15 77.56 3,207 +3.56(+4.81%)
Jun 04, 2014 74.34 74.34 74.00 74.00 1,245 -1.41(-1.87%)
Jun 03, 2014 75.26 75.41 75.26 75.41 1,250 -1.09(-1.42%)
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.