Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mr. Price Group Ltd (OP: MRPLY )

9.600 -0.005 (-0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.600 9.600 9.600 9.600 515 -0.01(-0.05%)
May 30, 2024 9.508 9.671 9.508 9.605 1,327 -0.39(-3.95%)
May 29, 2024 10.00 10.00 10.00 10.00 357 -0.18(-1.77%)
May 22, 2024 10.18 51 -0.12(-1.17%)
May 21, 2024 10.30 10.30 10.30 10.30 1,297 +0.33(+3.31%)
May 17, 2024 9.970 191 -0.07(-0.70%)
May 16, 2024 10.30 10.30 10.04 10.04 532 +0.23(+2.34%)
May 15, 2024 10.26 10.41 9.810 9.810 548 -0.11(-1.15%)
May 14, 2024 9.924 9.924 9.924 9.924 583 +0.06(+0.57%)
May 13, 2024 9.868 9.868 9.868 9.868 362 +1.12(+12.75%)
Apr 26, 2024 8.752 74 +0.64(+7.92%)
Apr 24, 2024 8.110 84 -0.04(-0.49%)
Apr 22, 2024 8.150 45 +0.27(+3.43%)
Apr 19, 2024 8.100 8.140 7.880 7.880 768 -0.74(-8.58%)
Apr 12, 2024 8.620 45 -0.27(-2.98%)
Apr 11, 2024 8.885 8.885 8.885 8.885 170 -0.28(-3.09%)
Apr 09, 2024 9.168 102 +0.12(+1.30%)
Apr 05, 2024 9.050 27 -0.08(-0.88%)
Apr 03, 2024 9.130 2 -0.06(-0.65%)
Mar 20, 2024 9.190 34 -0.04(-0.43%)
Mar 19, 2024 9.230 9.230 9.230 9.230 432 -0.16(-1.70%)
Mar 15, 2024 9.390 6 -0.14(-1.52%)
Mar 14, 2024 9.540 9.611 9.535 9.535 921 +0.04(+0.37%)
Mar 13, 2024 9.500 9.500 9.500 9.500 228 +0.21(+2.26%)
Mar 12, 2024 9.460 9.460 9.290 9.290 488 +0.23(+2.60%)
Mar 05, 2024 9.055 32 +0.10(+1.12%)
Mar 01, 2024 8.955 10 +0.38(+4.49%)
Feb 23, 2024 8.570 3 -0.24(-2.72%)
Feb 21, 2024 8.809 1 +0.06(+0.68%)
Feb 15, 2024 8.750 35 +0.21(+2.40%)
Feb 14, 2024 8.545 8.545 8.545 8.545 305 -0.26(-2.90%)
Feb 09, 2024 8.800 205 -0.20(-2.22%)
Feb 08, 2024 9.000 9.000 9.000 9.000 238 -0.04(-0.50%)
Feb 07, 2024 9.040 9.355 9.040 9.045 936 -0.27(-2.85%)
Feb 06, 2024 9.085 9.310 9.085 9.310 2,477 +0.19(+2.03%)
Feb 05, 2024 9.125 9.125 8.950 9.125 1,501 -0.18(-1.93%)
Feb 01, 2024 9.305 0 +0.33(+3.73%)
Jan 31, 2024 9.310 9.310 8.970 8.970 978 -0.15(-1.70%)
Jan 30, 2024 9.125 9.125 9.125 9.125 604 +0.21(+2.41%)
Jan 29, 2024 8.910 8.910 8.910 8.910 361 -0.13(-1.44%)
Jan 25, 2024 9.040 80 +0.55(+6.48%)
Jan 24, 2024 8.620 8.620 8.340 8.490 2,668 +0.25(+3.07%)
Jan 23, 2024 8.238 8.238 8.238 8.238 2,795 +0.38(+4.80%)
Jan 19, 2024 7.860 147 -0.04(-0.49%)
Jan 18, 2024 7.899 7.899 7.899 7.899 338 +0.12(+1.50%)
Jan 17, 2024 8.024 8.024 7.782 7.782 1,392 -0.53(-6.41%)
Jan 16, 2024 8.315 8.315 8.315 8.315 950 -0.13(-1.60%)
Jan 12, 2024 8.440 8.450 8.440 8.450 410 +0.17(+2.11%)
Jan 10, 2024 8.275 164 +0.12(+1.41%)
Jan 09, 2024 8.185 8.460 8.160 8.160 2,868 +0.04(+0.49%)
Jan 08, 2024 8.120 8.120 8.120 8.120 541 +0.32(+4.10%)
Jan 04, 2024 7.800 172 -0.56(-6.70%)
Jan 02, 2024 8.360 89 -0.55(-6.21%)
Dec 29, 2023 8.914 8.914 8.914 8.914 187 +0.40(+4.68%)
Dec 28, 2023 8.190 8.515 8.190 8.515 266 -0.04(-0.47%)
Dec 27, 2023 8.555 8.555 8.555 8.555 287 +0.38(+4.58%)
Dec 26, 2023 8.180 8.180 8.180 8.180 390 +0.40(+5.14%)
Dec 22, 2023 8.370 8.370 7.780 7.780 516 -0.49(-5.87%)
Dec 21, 2023 8.265 8.265 8.210 8.265 242 +0.15(+1.85%)
Dec 18, 2023 8.115 198 -0.07(-0.92%)
Dec 14, 2023 8.190 301 +0.44(+5.68%)
Dec 13, 2023 7.745 7.750 7.745 7.750 1,174 -0.48(-5.83%)
Dec 12, 2023 8.015 8.230 8.015 8.230 673 -0.01(-0.12%)
Dec 08, 2023 8.240 267 +0.12(+1.54%)
Dec 07, 2023 8.115 8.115 8.115 8.115 331 +0.02(+0.19%)
Dec 06, 2023 8.110 8.110 8.100 8.100 434 -0.06(-0.74%)
Dec 05, 2023 8.155 8.214 8.106 8.160 2,977 +0.10(+1.24%)
Dec 04, 2023 8.060 8.060 8.060 8.060 50,332 -0.26(-3.12%)
Nov 29, 2023 8.320 97 +0.06(+0.73%)
Nov 27, 2023 8.260 70 -0.22(-2.59%)
Nov 24, 2023 8.480 8.480 8.480 8.480 25,119 +0.67(+8.58%)
Nov 21, 2023 7.810 27 +0.23(+3.03%)
Nov 20, 2023 7.580 7.680 7.580 7.580 435 -0.10(-1.37%)
Nov 17, 2023 7.685 7.685 7.685 7.685 827 -0.04(-0.48%)
Nov 16, 2023 7.860 7.970 7.722 7.722 554 -0.78(-9.21%)
Nov 15, 2023 8.280 8.505 8.030 8.505 976 +0.48(+5.92%)
Nov 14, 2023 8.030 8.030 8.030 8.030 498 +0.30(+3.95%)
Nov 13, 2023 7.765 7.765 7.725 7.725 541 +0.31(+4.25%)
Nov 09, 2023 7.410 83 -0.40(-5.14%)
Nov 08, 2023 7.466 7.811 7.466 7.811 414 +0.15(+1.91%)
Nov 07, 2023 7.780 7.780 7.665 7.665 1,601 -0.08(-0.97%)
Nov 06, 2023 7.730 7.804 7.700 7.740 6,093 -0.06(-0.77%)
Nov 03, 2023 7.960 7.960 7.800 7.800 303 -0.11(-1.39%)
Nov 02, 2023 7.910 8.050 7.910 7.910 1,189 +0.58(+7.84%)
Nov 01, 2023 7.375 7.375 7.150 7.335 1,054 +0.18(+2.52%)
Oct 31, 2023 7.305 7.305 7.000 7.155 1,724 +0.35(+5.08%)
Oct 27, 2023 6.809 24 +0.01(+0.13%)
Oct 26, 2023 6.935 6.935 6.800 6.800 700 -0.33(-4.64%)
Oct 25, 2023 7.130 7.130 7.130 7.130 791 +0.17(+2.45%)
Oct 24, 2023 6.960 6.960 6.960 6.960 1,230 +0.12(+1.83%)
Oct 23, 2023 6.955 6.975 6.835 6.835 1,359 -0.01(-0.12%)
Oct 20, 2023 6.590 6.940 6.590 6.843 1,603 +0.04(+0.63%)
Oct 18, 2023 6.800 288 -0.27(-3.75%)
Oct 17, 2023 6.960 7.065 6.960 7.065 1,882 -0.04(-0.51%)
Oct 13, 2023 7.101 343 +0.17(+2.47%)
Oct 12, 2023 7.050 7.050 6.920 6.930 15,973 -0.12(-1.70%)
Oct 11, 2023 7.255 7.255 7.050 7.050 2,774 +0.09(+1.29%)
Oct 10, 2023 6.970 6.990 6.930 6.960 2,297 +0.29(+4.35%)
Oct 09, 2023 6.670 6.670 6.670 6.670 285 -0.05(-0.74%)
Oct 05, 2023 6.720 220 -0.09(-1.32%)
Oct 04, 2023 6.884 6.940 6.810 6.810 1,419 -0.01(-0.15%)
Oct 03, 2023 6.822 6.890 6.820 6.820 1,880 -0.18(-2.57%)
Oct 02, 2023 7.061 7.061 6.940 7.000 1,160 -0.28(-3.85%)
Sep 29, 2023 7.410 7.468 7.280 7.280 1,152 +0.14(+1.96%)
Sep 28, 2023 7.170 7.360 7.100 7.140 8,217 +0.10(+1.49%)
Sep 27, 2023 7.080 7.080 6.980 7.035 10,433 -0.16(-2.16%)
Sep 26, 2023 7.177 7.350 7.030 7.190 2,780 +0.03(+0.35%)
Sep 25, 2023 7.265 7.230 7.165 7.165 4,076 +0.08(+1.20%)
Sep 22, 2023 7.260 7.260 7.080 7.080 9,670 +0.03(+0.35%)
Sep 21, 2023 7.090 7.180 7.000 7.055 8,276 -0.28(-3.75%)
Sep 20, 2023 7.380 7.415 7.240 7.330 9,556 +0.21(+2.95%)
Sep 19, 2023 6.950 7.180 6.950 7.120 10,573 +0.42(+6.27%)
Sep 18, 2023 6.795 6.880 6.700 6.700 3,391 +0.02(+0.30%)
Sep 15, 2023 6.918 6.918 6.680 6.680 3,848 -0.26(-3.75%)
Sep 14, 2023 6.770 7.095 6.770 6.940 4,474 +0.03(+0.43%)
Sep 13, 2023 6.820 6.910 6.700 6.910 1,803 +0.04(+0.58%)
Sep 12, 2023 6.805 6.870 6.690 6.870 15,374 -0.03(-0.43%)
Sep 11, 2023 7.065 7.065 6.900 6.900 6,450 +0.20(+2.99%)
Sep 08, 2023 6.900 6.900 6.700 6.700 12,690 +0.15(+2.29%)
Sep 07, 2023 6.575 6.640 6.521 6.550 4,216 -0.04(-0.61%)
Sep 06, 2023 6.600 6.770 6.430 6.590 9,534 -0.27(-3.94%)
Sep 05, 2023 6.950 6.950 6.760 6.860 9,483 -0.27(-3.79%)
Sep 01, 2023 6.900 7.220 6.900 7.130 7,348 +0.15(+2.15%)
Aug 31, 2023 6.830 7.030 6.830 6.980 31,096 -0.04(-0.57%)
Aug 30, 2023 7.265 7.265 7.020 7.020 1,273 -0.67(-8.71%)
Aug 29, 2023 7.620 7.760 7.620 7.690 3,977 +0.20(+2.67%)
Aug 28, 2023 7.517 7.610 7.490 7.490 3,123 +0.10(+1.35%)
Aug 25, 2023 7.530 7.530 7.370 7.390 2,439 +0.00(+0.00%)
Aug 24, 2023 7.440 7.490 7.390 7.390 2,474 -0.12(-1.66%)
Aug 23, 2023 7.485 7.515 7.417 7.515 2,434 +0.21(+2.80%)
Aug 22, 2023 7.410 7.410 7.310 7.310 12,487 -0.12(-1.62%)
Aug 21, 2023 7.480 7.480 7.430 7.430 574 -0.06(-0.80%)
Aug 18, 2023 7.530 7.530 7.430 7.490 625 -0.04(-0.53%)
Aug 17, 2023 7.510 7.590 7.510 7.530 9,442 +0.03(+0.40%)
Aug 16, 2023 7.590 7.705 7.480 7.500 6,578 -0.08(-1.06%)
Aug 15, 2023 7.540 7.662 7.490 7.580 3,481 -0.09(-1.17%)
Aug 14, 2023 7.765 7.765 7.670 7.670 783 -0.44(-5.37%)
Aug 10, 2023 8.105 99 +0.20(+2.47%)
Aug 09, 2023 8.101 8.101 7.910 7.910 591 -0.02(-0.25%)
Aug 08, 2023 7.910 7.980 7.750 7.930 1,395 -0.06(-0.75%)
Aug 07, 2023 7.990 7.990 7.990 7.990 556 -0.07(-0.87%)
Aug 03, 2023 8.060 25 -0.05(-0.68%)
Aug 02, 2023 8.115 8.115 8.115 8.115 308 -0.85(-9.46%)
Jul 31, 2023 8.963 104 -0.38(-4.04%)
Jul 27, 2023 9.340 41 +0.62(+7.11%)
Jul 26, 2023 8.510 8.870 8.510 8.720 553 +0.31(+3.62%)
Jul 25, 2023 8.415 8.415 8.415 8.415 418 +0.14(+1.75%)
Jul 24, 2023 8.340 8.340 8.250 8.270 3,825 +0.04(+0.55%)
Jul 21, 2023 8.210 8.225 8.210 8.225 8,139 +0.13(+1.67%)
Jul 20, 2023 8.156 8.156 8.090 8.090 819 +0.00(+0.00%)
Jul 19, 2023 8.080 8.090 7.910 8.090 3,724 +0.13(+1.63%)
Jul 18, 2023 7.910 8.021 7.910 7.960 4,068 -0.04(-0.50%)
Jul 17, 2023 7.930 8.063 7.920 8.000 18,286 -0.15(-1.84%)
Jul 14, 2023 8.100 8.160 8.030 8.150 3,698 -0.23(-2.74%)
Jul 13, 2023 7.940 8.380 7.940 8.380 16,437 -0.05(-0.59%)
Jul 12, 2023 8.485 8.500 8.320 8.430 4,779 +0.31(+3.86%)
Jul 11, 2023 8.090 8.180 8.054 8.117 12,016 +0.26(+3.27%)
Jul 10, 2023 7.770 7.870 7.750 7.860 4,416 +0.05(+0.64%)
Jul 07, 2023 7.607 7.810 7.607 7.810 4,649 +0.28(+3.72%)
Jul 06, 2023 7.485 7.674 7.439 7.530 10,496 -0.12(-1.57%)
Jul 05, 2023 7.550 7.660 7.550 7.650 6,024 -0.10(-1.29%)
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.