Merlin Properties Socimi Sa (OP: MRPRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 9.300 | 9.300 | 9.300 | 0 | +0.05(+0.54%) | |
| Aug 28, 2020 | 9.250 | 9.250 | 9.250 | 9.250 | 400 | +0.60(+6.94%) |
| Aug 24, 2020 | 8.650 | 8.650 | 8.650 | 0 | +1.89(+27.96%) | |
| Aug 12, 2020 | 6.760 | 6.760 | 6.760 | 0 | -2.14(-24.04%) | |
| Aug 11, 2020 | 8.900 | 8.900 | 8.900 | 81 | +0.00(+0.00%) | |
| Aug 10, 2020 | 8.900 | 8.900 | 8.900 | 8.900 | 21,900 | -0.45(-4.81%) |
| Aug 05, 2020 | 9.350 | 9.350 | 9.350 | 0 | +0.15(+1.63%) | |
| Aug 04, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 3,670 | +1.15(+14.32%) |
| 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%) |
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.
