Skip to main content

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

29.08 -0.52 (-1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 28.99 29.13 28.94 29.08 372,550 -0.52(-1.76%)
Jun 13, 2024 29.96 29.96 29.37 29.60 315,112 +0.50(+1.72%)
Jun 12, 2024 29.21 29.49 29.00 29.10 347,369 -0.47(-1.59%)
Jun 11, 2024 29.72 30.21 29.50 29.57 904,218 +1.61(+5.76%)
Jun 10, 2024 27.71 28.05 27.64 27.96 110,261 +0.24(+0.87%)
Jun 07, 2024 27.80 28.49 27.60 27.72 663,655 -2.36(-7.85%)
Jun 06, 2024 29.95 30.18 28.90 30.08 680,141 +1.00(+3.44%)
Jun 05, 2024 28.61 29.12 28.61 29.08 305,279 +0.33(+1.15%)
Jun 04, 2024 29.50 29.50 28.68 28.75 599,457 +1.23(+4.47%)
Jun 03, 2024 27.94 28.28 27.39 27.52 253,893 +0.29(+1.07%)
May 31, 2024 27.08 27.30 26.82 27.23 558,566 -1.17(-4.12%)
May 30, 2024 28.15 28.44 27.51 28.40 469,059 -0.41(-1.42%)
May 29, 2024 28.63 28.88 28.58 28.81 407,737 -1.38(-4.57%)
May 28, 2024 30.34 30.90 30.08 30.19 521,549 +0.30(+1.00%)
May 24, 2024 29.50 30.03 29.49 29.89 294,591 -0.24(-0.80%)
May 23, 2024 30.74 30.81 30.01 30.13 488,922 -0.44(-1.44%)
May 22, 2024 30.84 30.91 30.52 30.57 260,971 -0.66(-2.11%)
May 21, 2024 31.22 31.28 30.96 31.23 342,187 -0.28(-0.89%)
May 20, 2024 31.99 31.99 31.36 31.51 238,986 -0.77(-2.39%)
May 17, 2024 31.72 32.58 31.72 32.28 529,242 -0.61(-1.85%)
May 16, 2024 31.88 32.89 31.88 32.89 204,979 +1.27(+4.02%)
May 15, 2024 31.30 31.64 31.00 31.62 340,044 +0.56(+1.80%)
May 14, 2024 30.80 31.32 30.79 31.06 226,426 -0.60(-1.90%)
May 13, 2024 31.20 31.85 31.01 31.66 500,342 +1.39(+4.59%)
May 10, 2024 30.60 30.60 30.10 30.27 194,118 -0.10(-0.33%)
May 09, 2024 30.64 30.64 30.20 30.37 311,810 +1.16(+3.97%)
May 08, 2024 28.80 29.21 28.80 29.21 178,953 -0.36(-1.22%)
May 07, 2024 29.70 29.70 29.35 29.57 250,793 -1.09(-3.56%)
May 06, 2024 30.98 31.01 30.60 30.66 187,738 -0.34(-1.10%)
May 03, 2024 30.98 31.00 30.58 31.00 353,193 -0.44(-1.40%)
May 02, 2024 30.31 31.79 30.30 31.44 773,817 +3.92(+14.24%)
May 01, 2024 27.40 27.89 27.34 27.52 221,437 +0.18(+0.66%)
Apr 30, 2024 27.80 27.80 27.29 27.34 364,103 -1.21(-4.24%)
Apr 29, 2024 28.50 28.59 28.01 28.55 339,798 -0.86(-2.92%)
Apr 26, 2024 29.50 29.63 29.20 29.41 339,925 +0.84(+2.94%)
Apr 25, 2024 28.10 28.60 28.00 28.57 189,151 -0.38(-1.31%)
Apr 24, 2024 28.79 28.98 28.62 28.95 480,961 +0.93(+3.32%)
Apr 23, 2024 27.50 28.05 27.04 28.02 509,815 +2.00(+7.69%)
Apr 22, 2024 25.50 26.17 25.43 26.02 513,381 +1.44(+5.86%)
Apr 19, 2024 24.45 24.59 24.38 24.58 210,378 -0.38(-1.52%)
Apr 18, 2024 24.80 25.07 24.79 24.96 551,356 +0.26(+1.05%)
Apr 17, 2024 24.84 25.00 24.59 24.70 402,855 -0.34(-1.36%)
Apr 16, 2024 25.20 25.30 24.99 25.04 325,672 -0.46(-1.80%)
Apr 15, 2024 25.80 25.91 25.45 25.50 205,157 +0.03(+0.12%)
Apr 12, 2024 25.90 25.93 25.35 25.47 306,574 -1.12(-4.21%)
Apr 11, 2024 26.39 26.66 26.35 26.59 277,780 +0.60(+2.31%)
Apr 10, 2024 25.80 26.02 25.76 25.99 315,632 +0.23(+0.89%)
Apr 09, 2024 25.70 25.76 25.49 25.76 121,880 +0.23(+0.90%)
Apr 08, 2024 25.57 25.76 25.47 25.53 116,674 +0.00(+0.00%)
Apr 05, 2024 25.55 25.61 25.44 25.53 129,359 +0.18(+0.71%)
Apr 04, 2024 25.60 25.88 25.24 25.35 225,559 -0.04(-0.16%)
Apr 03, 2024 25.01 25.47 25.01 25.39 344,143 -0.57(-2.20%)
Apr 02, 2024 25.90 26.16 25.79 25.96 248,734 +0.72(+2.85%)
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.