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 25, 2017 56.96 56.96 56.96 1 +1.64(+2.96%)
May 22, 2017 55.32 55.32 55.32 133 +0.49(+0.90%)
May 15, 2017 54.83 54.83 54.83 61 -0.34(-0.63%)
May 12, 2017 55.17 55.17 55.17 55.17 745 +1.98(+3.72%)
May 09, 2017 53.19 53.19 53.19 33 +0.00(+0.00%)
May 08, 2017 52.50 53.19 52.50 53.19 1,276 +0.19(+0.36%)
Apr 26, 2017 53.00 53.00 53.00 18 -0.15(-0.28%)
Apr 24, 2017 53.15 53.15 53.15 46 -0.78(-1.45%)
Apr 13, 2017 53.93 53.93 53.93 53 -2.19(-3.89%)
Mar 31, 2017 56.12 56.12 56.12 152 -3.16(-5.32%)
Mar 14, 2017 59.27 59.27 59.27 0 +0.94(+1.61%)
Feb 22, 2017 58.33 58.33 58.33 18 +0.87(+1.51%)
Feb 21, 2017 57.46 57.46 57.46 57.46 135 +3.06(+5.63%)
Feb 08, 2017 54.40 54.40 54.40 0 -0.67(-1.22%)
Feb 06, 2017 55.07 55.07 55.07 43 +2.58(+4.92%)
Feb 02, 2017 52.49 52.49 52.49 32 -1.22(-2.27%)
Feb 01, 2017 53.71 53.71 53.71 53.71 179 +0.47(+0.88%)
Jan 25, 2017 53.24 53.24 53.24 103 -0.32(-0.60%)
Jan 24, 2017 53.56 53.56 53.56 53.56 247 -0.60(-1.11%)
Jan 23, 2017 54.16 54.16 54.16 54.16 250 +1.05(+1.98%)
Jan 17, 2017 53.11 53.11 53.11 113 +3.07(+6.13%)
Jan 12, 2017 50.04 50.04 50.04 0 +0.74(+1.51%)
Jan 11, 2017 49.34 49.34 49.30 49.30 328 -0.41(-0.82%)
Jan 10, 2017 49.71 49.71 49.71 49.71 105 -0.65(-1.29%)
Jan 06, 2017 50.36 50.36 50.36 136 +0.76(+1.53%)
Jan 04, 2017 49.60 49.60 49.60 1,554 +1.71(+3.57%)
Dec 30, 2016 47.89 47.89 47.89 22 -0.49(-1.02%)
Dec 29, 2016 48.38 48.38 48.38 48.38 258 +0.52(+1.08%)
Dec 28, 2016 47.87 47.87 47.87 47.87 115 -0.89(-1.82%)
Dec 23, 2016 48.76 48.76 48.76 40 -0.49(-1.01%)
Dec 22, 2016 49.25 49.25 49.25 49.25 298 +0.75(+1.55%)
Dec 21, 2016 48.50 48.50 48.50 48.50 627 -0.63(-1.28%)
Dec 20, 2016 49.13 49.13 49.13 49.13 360 +0.85(+1.76%)
Dec 15, 2016 48.28 48.28 48.28 166 -1.30(-2.62%)
Dec 14, 2016 50.22 50.22 49.58 49.58 513 -3.16(-5.99%)
Dec 09, 2016 52.74 52.74 52.74 1,716 +1.25(+2.43%)
Dec 08, 2016 51.49 51.49 51.49 51.49 395 +1.37(+2.72%)
Dec 06, 2016 50.12 50.12 50.12 68 +0.69(+1.39%)
Dec 02, 2016 49.44 49.44 49.44 181 -1.66(-3.25%)
Nov 30, 2016 51.10 51.10 51.10 0 +1.00(+2.00%)
Nov 29, 2016 50.60 51.10 49.88 50.10 2,122 +0.26(+0.52%)
Nov 28, 2016 49.84 49.84 49.84 49.84 214 -1.16(-2.27%)
Nov 22, 2016 51.00 51.00 51.00 22 +0.37(+0.73%)
Nov 21, 2016 49.90 50.63 49.90 50.63 763 +0.00(+0.00%)
Nov 18, 2016 50.63 50.63 50.63 50.63 158 +1.36(+2.76%)
Nov 17, 2016 49.27 49.27 49.27 49.27 721 -1.14(-2.27%)
Nov 16, 2016 50.63 50.63 50.10 50.41 31,131 -0.23(-0.44%)
Nov 15, 2016 50.08 50.64 50.08 50.64 304 +0.78(+1.56%)
Nov 14, 2016 50.05 50.05 49.86 49.86 1,019 -1.45(-2.84%)
Nov 10, 2016 51.31 51.31 51.31 444 -0.52(-0.99%)
Nov 09, 2016 51.82 51.83 51.82 51.83 928 +1.60(+3.19%)
Nov 08, 2016 50.23 50.78 50.23 50.23 605 -0.39(-0.77%)
Nov 07, 2016 50.62 50.62 50.62 50.62 224 +0.66(+1.32%)
Nov 04, 2016 49.96 49.96 49.96 49.96 220 -1.57(-3.05%)
Nov 01, 2016 51.53 51.53 51.53 0 +0.26(+0.51%)
Oct 28, 2016 51.27 51.27 51.27 124 -0.93(-1.78%)
Oct 26, 2016 52.20 52.20 52.20 21 +0.27(+0.52%)
Oct 21, 2016 51.93 51.93 51.93 50 -0.07(-0.13%)
Oct 17, 2016 52.00 52.00 52.00 1 -0.17(-0.33%)
Oct 12, 2016 52.17 52.17 52.17 86 +1.16(+2.27%)
Oct 11, 2016 51.43 51.43 51.01 51.01 1,077 -0.41(-0.80%)
Oct 10, 2016 51.50 51.75 51.42 51.42 1,017 +1.10(+2.19%)
Oct 07, 2016 50.32 50.32 50.32 50.32 599 -0.03(-0.06%)
Oct 04, 2016 50.35 50.35 50.35 196 -0.53(-1.04%)
Oct 03, 2016 50.88 50.88 50.88 50.88 84 +0.00(+0.00%)
Sep 30, 2016 50.88 50.88 50.88 50.88 249 +0.68(+1.35%)
Sep 29, 2016 50.23 51.50 50.20 50.20 6,212 -0.73(-1.44%)
Sep 28, 2016 50.37 50.94 50.37 50.94 502 -0.38(-0.73%)
Sep 27, 2016 51.31 51.31 51.31 51.31 213 +0.83(+1.64%)
Sep 21, 2016 50.48 50.48 50.48 72 -1.04(-2.01%)
Sep 20, 2016 51.76 51.76 51.38 51.52 1,984 +0.02(+0.03%)
Sep 15, 2016 51.50 51.50 51.50 40 -1.97(-3.68%)
Sep 14, 2016 53.47 53.47 53.47 53.47 402 +0.15(+0.27%)
Sep 13, 2016 53.32 53.32 53.32 53.32 314 -2.80(-5.00%)
Sep 07, 2016 56.12 56.12 56.12 115 -0.85(-1.50%)
Sep 06, 2016 56.98 56.98 56.98 56.98 176 +3.27(+6.09%)
Sep 02, 2016 53.71 53.71 53.71 0 +0.73(+1.39%)
Sep 01, 2016 52.98 52.98 52.98 52.98 333 -0.89(-1.66%)
Aug 31, 2016 53.87 53.87 53.87 53.87 209 +0.44(+0.82%)
Aug 30, 2016 53.48 53.48 53.43 53.43 775 +1.21(+2.32%)
Aug 26, 2016 52.22 52.22 52.22 71 -3.93(-7.00%)
Aug 19, 2016 56.15 56.15 56.15 30 -2.08(-3.57%)
Aug 17, 2016 58.23 58.23 58.23 39 -0.94(-1.59%)
Aug 11, 2016 59.17 59.17 59.17 29 -1.54(-2.54%)
Aug 10, 2016 60.23 60.71 60.23 60.71 857 -0.24(-0.39%)
Aug 09, 2016 60.95 60.95 60.95 60.95 413 +0.99(+1.65%)
Aug 04, 2016 59.96 59.96 59.96 97 -1.29(-2.11%)
Aug 03, 2016 61.25 61.25 60.45 61.25 1,193 -1.00(-1.61%)
Jul 28, 2016 62.25 62.25 62.25 96 +2.70(+4.53%)
Jul 25, 2016 59.55 59.55 59.55 9 +2.31(+4.04%)
Jul 22, 2016 57.24 57.28 57.24 57.24 407 +0.26(+0.46%)
Jul 18, 2016 56.98 56.98 56.98 2 +4.49(+8.55%)
Jul 01, 2016 52.49 52.49 52.49 90 +0.91(+1.76%)
Jun 30, 2016 51.58 51.58 51.58 51.58 240 +1.66(+3.33%)
Jun 28, 2016 49.92 49.92 49.92 95 +1.36(+2.80%)
Jun 27, 2016 48.56 48.56 48.56 48.56 126 -3.28(-6.33%)
Jun 24, 2016 51.55 51.84 51.55 51.84 400 -1.85(-3.45%)
Jun 22, 2016 53.69 53.69 53.69 8 +0.89(+1.70%)
Jun 20, 2016 52.80 52.80 52.80 12 +0.40(+0.75%)
Jun 15, 2016 52.40 52.40 52.40 21 +0.46(+0.89%)
Jun 14, 2016 51.99 51.99 51.94 51.94 556 -3.54(-6.39%)
Jun 10, 2016 55.48 55.48 55.48 0 -0.08(-0.14%)
Jun 08, 2016 55.56 55.56 55.56 59 -0.82(-1.45%)
Jun 07, 2016 55.66 56.38 55.66 56.38 4,420 +1.33(+2.42%)
Jun 02, 2016 55.05 55.05 55.05 82 -0.35(-0.63%)
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.