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 (%) |
|---|---|---|---|---|---|---|
| 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.
