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

Mr. Price Group Ltd (OP: MRPLY )

9.970 -0.070 (-0.70%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 17, 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 29, 2020 7.540 7.800 7.050 7.364 57,500 -0.35(-4.55%)
May 28, 2020 7.210 7.930 7.210 7.715 2,950 +0.01(+0.19%)
May 27, 2020 7.510 7.700 7.150 7.700 5,827 +0.26(+3.49%)
May 26, 2020 7.560 7.840 7.190 7.440 90,610 +0.62(+9.07%)
May 22, 2020 6.710 7.360 6.670 6.821 19,500 -0.54(-7.32%)
May 21, 2020 7.365 7.383 6.980 7.360 18,405 +0.70(+10.43%)
May 20, 2020 6.950 7.010 6.570 6.665 17,057 -0.11(-1.59%)
May 19, 2020 6.845 6.890 6.650 6.773 13,316 -0.01(-0.10%)
May 18, 2020 6.350 7.010 6.350 6.780 42,396 +0.23(+3.51%)
May 15, 2020 6.551 6.680 6.350 6.550 9,100 -0.01(-0.21%)
May 14, 2020 6.311 6.690 6.280 6.564 34,752 +0.02(+0.37%)
May 13, 2020 6.740 6.761 6.330 6.540 12,082 -0.54(-7.63%)
May 12, 2020 7.230 7.340 6.800 7.080 8,075 +0.03(+0.43%)
May 11, 2020 7.230 7.570 6.850 7.050 27,696 -0.40(-5.37%)
May 08, 2020 7.370 7.700 6.970 7.450 6,100 +0.37(+5.23%)
May 07, 2020 7.080 7.330 6.660 7.080 49,056 -0.27(-3.67%)
May 06, 2020 6.928 7.350 6.710 7.350 3,972 +0.31(+4.48%)
May 05, 2020 7.100 7.450 6.810 7.035 5,716 -0.19(-2.63%)
May 04, 2020 7.110 7.460 6.720 7.225 40,573 +0.21(+2.99%)
May 01, 2020 6.975 7.530 6.450 7.015 5,600 -0.03(-0.43%)
Apr 30, 2020 7.215 7.410 6.880 7.045 45,466 -0.27(-3.69%)
Apr 29, 2020 7.230 7.520 7.165 7.315 16,564 +0.17(+2.34%)
Apr 28, 2020 7.255 7.260 6.860 7.148 11,199 -0.03(-0.45%)
Apr 27, 2020 6.995 7.360 6.700 7.180 10,936 +0.22(+3.16%)
Apr 24, 2020 6.736 6.960 6.650 6.960 75,700 +0.31(+4.66%)
Apr 23, 2020 6.635 6.890 6.530 6.650 33,535 -0.04(-0.60%)
Apr 22, 2020 6.664 6.700 6.550 6.690 5,522 +0.20(+3.08%)
Apr 21, 2020 6.510 6.660 6.390 6.490 19,428 -0.22(-3.28%)
Apr 20, 2020 6.840 7.200 6.510 6.710 33,202 -0.30(-4.25%)
Apr 17, 2020 6.910 7.008 6.720 7.008 10,500 +0.23(+3.42%)
Apr 16, 2020 7.560 7.560 6.770 6.776 42,903 -0.22(-3.20%)
Apr 15, 2020 6.915 7.290 6.880 7.000 8,526 -0.51(-6.79%)
Apr 14, 2020 7.230 7.730 7.230 7.510 17,621 -0.24(-3.10%)
Apr 13, 2020 7.930 8.130 6.950 7.750 34,722 +0.24(+3.20%)
Apr 09, 2020 7.320 7.970 7.320 7.510 49,300 +0.80(+11.92%)
Apr 08, 2020 6.650 6.810 6.360 6.710 23,013 +0.06(+0.90%)
Apr 07, 2020 7.029 7.210 6.650 6.650 14,776 +0.44(+7.09%)
Apr 06, 2020 5.960 6.660 5.960 6.210 55,907 +0.61(+10.89%)
Apr 03, 2020 5.870 6.340 5.600 5.600 12,000 -0.47(-7.74%)
Apr 02, 2020 5.890 6.102 5.870 6.070 24,296 +0.15(+2.46%)
Apr 01, 2020 6.070 6.240 5.924 5.924 8,113 -0.30(-4.76%)
Mar 31, 2020 6.010 6.450 6.010 6.220 12,143 -0.04(-0.64%)
Mar 30, 2020 6.179 6.285 5.840 6.260 32,606 -0.27(-4.13%)
Mar 27, 2020 6.840 6.890 6.530 6.530 8,400 -0.63(-8.80%)
Mar 26, 2020 7.338 7.600 6.970 7.160 12,550 +0.43(+6.39%)
Mar 25, 2020 6.410 6.920 6.410 6.730 24,068 +0.23(+3.54%)
Mar 24, 2020 6.570 6.750 6.370 6.500 10,332 +0.93(+16.70%)
Mar 23, 2020 5.690 6.000 5.530 5.570 31,998 -0.36(-6.07%)
Mar 20, 2020 6.110 6.250 5.920 5.930 31,000 +0.25(+4.40%)
Mar 19, 2020 6.050 6.325 5.680 5.680 14,540 -1.05(-15.60%)
Mar 18, 2020 7.040 7.124 6.370 6.730 22,435 -1.01(-13.05%)
Mar 17, 2020 7.770 8.350 7.710 7.740 14,408 +0.30(+4.03%)
Mar 16, 2020 7.620 8.860 7.410 7.440 21,281 -0.97(-11.50%)
Mar 13, 2020 8.680 8.900 8.172 8.407 16,800 +0.31(+3.82%)
Mar 12, 2020 8.410 8.630 7.920 8.098 25,249 -1.08(-11.74%)
Mar 11, 2020 9.291 9.690 9.050 9.175 32,134 -0.22(-2.39%)
Mar 10, 2020 9.182 9.630 8.910 9.400 28,281 +0.90(+10.59%)
Mar 09, 2020 8.960 9.190 8.500 8.500 39,607 -1.08(-11.27%)
Mar 06, 2020 9.438 9.580 9.400 9.580 14,600 -0.12(-1.24%)
Mar 05, 2020 9.945 10.03 9.530 9.700 17,266 -0.64(-6.19%)
Mar 04, 2020 10.10 10.34 10.08 10.34 9,896 +0.27(+2.68%)
Mar 03, 2020 10.34 10.40 10.04 10.07 42,121 +0.04(+0.40%)
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.