Merlin Properties Socimi Sa (OP: MRPRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 551 | +0.20(+1.85%) |
| Apr 19, 2024 | 10.80 | 0 | +0.67(+6.61%) | |||
| Apr 18, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 100 | -0.59(-5.47%) |
| Apr 17, 2024 | 10.78 | 10.78 | 10.72 | 10.72 | 12,504 | +0.57(+5.58%) |
| Apr 15, 2024 | 10.15 | 0 | -0.67(-6.19%) | |||
| Apr 11, 2024 | 10.82 | 55 | -0.18(-1.64%) | |||
| Apr 08, 2024 | 11.00 | 0 | +0.65(+6.28%) | |||
| Apr 03, 2024 | 10.35 | 0 | -0.25(-2.36%) | |||
| Mar 27, 2024 | 10.60 | 0 | +1.05(+10.99%) | |||
| Mar 19, 2024 | 9.550 | 0 | -0.88(-8.44%) | |||
| Mar 18, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 250 | +0.63(+6.48%) |
| Mar 12, 2024 | 9.795 | 0 | +0.07(+0.77%) | |||
| Mar 08, 2024 | 9.720 | 0 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 9.720 | 0 | -0.07(-0.72%) | |||
| Mar 04, 2024 | 9.715 | 9.950 | 9.700 | 9.790 | 5,529 | -0.32(-3.19%) |
| Mar 01, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 480 | +0.62(+6.56%) |
| Feb 29, 2024 | 9.550 | 9.550 | 9.490 | 9.490 | 1,426 | -0.51(-5.10%) |
| Feb 28, 2024 | 9.600 | 10.00 | 9.550 | 10.00 | 2,104 | -0.19(-1.86%) |
| Feb 27, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 191 | +0.36(+3.66%) |
| Feb 26, 2024 | 10.25 | 10.30 | 9.830 | 9.830 | 1,480 | -0.47(-4.56%) |
| Feb 23, 2024 | 10.16 | 10.46 | 10.00 | 10.30 | 7,225 | -0.10(-0.96%) |
| Feb 22, 2024 | 10.00 | 10.48 | 10.00 | 10.40 | 1,164 | +0.40(+4.00%) |
| Feb 21, 2024 | 10.10 | 10.43 | 9.885 | 10.00 | 1,826 | +0.00(+0.00%) |
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.
