Skip to main content

Meituan Dianping Repstg 2 Cl B ADR (OP: MPNGY )

24.73 +1.27 (+5.39%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.03 34.37 33.03 34.26 173,254 -0.15(-0.44%)
Apr 27, 2023 34.10 34.58 33.96 34.41 110,808 +0.65(+1.93%)
Apr 26, 2023 34.26 34.50 33.66 33.76 90,787 +0.62(+1.87%)
Apr 25, 2023 33.52 33.52 32.94 33.14 97,581 -1.51(-4.36%)
Apr 24, 2023 34.92 34.92 34.43 34.65 71,905 -0.34(-0.97%)
Apr 21, 2023 35.04 35.39 34.67 34.99 95,265 -0.54(-1.52%)
Apr 20, 2023 35.65 35.93 35.21 35.53 120,426 +0.83(+2.39%)
Apr 19, 2023 34.41 34.74 34.34 34.70 74,459 +0.32(+0.93%)
Apr 18, 2023 34.43 34.71 34.15 34.38 110,129 +0.31(+0.91%)
Apr 17, 2023 33.98 34.30 33.76 34.07 262,777 +1.64(+5.06%)
Apr 14, 2023 32.79 32.79 32.27 32.43 46,878 -1.07(-3.19%)
Apr 13, 2023 33.95 33.95 33.29 33.50 44,045 +1.00(+3.08%)
Apr 12, 2023 33.40 33.47 32.43 32.50 105,498 -1.93(-5.61%)
Apr 11, 2023 34.76 34.87 34.32 34.43 221,588 +0.16(+0.47%)
Apr 10, 2023 34.44 34.51 33.88 34.27 46,174 -0.57(-1.64%)
Apr 06, 2023 33.80 34.84 33.80 34.84 206,551 +1.04(+3.08%)
Apr 05, 2023 34.14 34.34 33.50 33.80 86,346 -0.65(-1.89%)
Apr 04, 2023 34.19 34.58 34.03 34.45 96,171 -1.20(-3.37%)
Apr 03, 2023 35.00 35.86 35.00 35.65 137,286 -0.58(-1.60%)
Mar 31, 2023 35.79 36.80 35.79 36.23 153,825 -1.01(-2.71%)
Mar 30, 2023 36.09 37.24 36.09 37.24 476,701 +1.38(+3.85%)
Mar 29, 2023 35.60 36.00 35.38 35.86 333,976 +0.52(+1.47%)
Mar 28, 2023 34.87 35.46 34.72 35.34 435,355 +1.86(+5.56%)
Mar 27, 2023 33.70 33.75 33.37 33.48 746,580 -3.67(-9.88%)
Mar 24, 2023 35.50 37.89 35.50 37.15 948,071 +1.34(+3.74%)
Mar 23, 2023 35.71 36.43 35.54 35.81 348,101 +2.70(+8.15%)
Mar 22, 2023 33.30 33.57 33.04 33.11 113,135 -0.43(-1.28%)
Mar 21, 2023 33.00 33.64 33.00 33.54 209,020 +0.34(+1.02%)
Mar 20, 2023 32.90 33.49 32.82 33.20 55,789 +0.31(+0.94%)
Mar 17, 2023 33.27 33.27 32.47 32.89 81,756 +0.26(+0.80%)
Mar 16, 2023 32.40 32.71 31.99 32.63 164,337 +0.95(+3.00%)
Mar 15, 2023 31.77 31.85 31.25 31.68 117,059 -0.98(-3.00%)
Mar 14, 2023 32.49 32.68 32.20 32.66 243,489 +0.05(+0.15%)
Mar 13, 2023 32.28 32.80 32.18 32.61 71,105 -0.11(-0.34%)
Mar 10, 2023 32.59 32.96 32.32 32.72 114,340 +0.80(+2.51%)
Mar 09, 2023 33.15 33.15 31.85 31.92 277,516 -1.54(-4.60%)
Mar 08, 2023 33.60 33.64 33.34 33.46 124,747 -0.86(-2.51%)
Mar 07, 2023 34.85 35.06 34.30 34.32 145,397 -1.89(-5.22%)
Mar 06, 2023 36.50 36.50 36.12 36.21 138,201 -0.04(-0.11%)
Mar 03, 2023 36.66 36.84 36.16 36.25 58,250 -0.59(-1.60%)
Mar 02, 2023 36.07 36.93 35.74 36.84 286,325 +1.03(+2.86%)
Mar 01, 2023 35.92 36.15 35.68 35.81 56,737 +1.16(+3.36%)
Feb 28, 2023 34.81 35.08 34.55 34.65 274,501 +0.01(+0.03%)
Feb 27, 2023 34.65 34.80 34.60 34.64 773,378 +1.15(+3.43%)
Feb 24, 2023 33.44 34.07 33.44 33.49 84,290 -1.46(-4.18%)
Feb 23, 2023 35.63 35.63 34.74 34.95 127,284 -0.56(-1.58%)
Feb 22, 2023 36.00 36.00 35.31 35.51 159,067 +0.04(+0.11%)
Feb 21, 2023 35.85 35.85 35.37 35.47 128,284 -1.00(-2.74%)
Feb 17, 2023 36.60 36.90 36.36 36.47 49,104 -1.47(-3.87%)
Feb 16, 2023 37.24 38.03 37.24 37.94 56,888 +0.64(+1.72%)
Feb 15, 2023 37.10 37.36 37.00 37.30 72,572 -0.63(-1.66%)
Feb 14, 2023 37.65 38.06 37.50 37.93 76,585 -0.09(-0.24%)
Feb 13, 2023 37.93 38.20 37.70 38.02 59,689 +0.61(+1.63%)
Feb 10, 2023 37.75 38.00 37.03 37.41 103,373 -1.44(-3.71%)
Feb 09, 2023 38.90 39.20 38.61 38.85 79,995 +0.19(+0.49%)
Feb 08, 2023 39.40 39.40 38.22 38.66 242,764 -2.93(-7.04%)
Feb 07, 2023 41.23 41.89 40.78 41.59 232,811 -0.37(-0.88%)
Feb 06, 2023 41.85 42.00 41.01 41.96 172,413 -1.38(-3.18%)
Feb 03, 2023 44.20 44.29 43.20 43.34 148,851 -1.18(-2.65%)
Feb 02, 2023 45.35 45.35 44.30 44.52 241,685 -1.81(-3.91%)
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.