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 (%)
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%)
Mar 02, 2020 9.745 10.18 9.550 10.03 39,426 +0.15(+1.55%)
Feb 28, 2020 9.550 9.880 9.500 9.877 15,000 -0.41(-3.95%)
Feb 27, 2020 10.52 10.77 10.27 10.28 8,919 -0.74(-6.69%)
Feb 26, 2020 11.05 11.25 10.84 11.02 12,721 +0.84(+8.25%)
Feb 25, 2020 10.47 10.47 10.18 10.18 21,168 -0.22(-2.16%)
Feb 24, 2020 10.65 10.71 10.34 10.40 22,475 -0.71(-6.35%)
Feb 21, 2020 11.12 11.22 11.11 11.11 7,600 +0.21(+1.93%)
Feb 20, 2020 11.15 11.25 10.90 10.90 4,297 -0.65(-5.63%)
Feb 19, 2020 11.42 11.71 11.42 11.55 8,843 +0.10(+0.86%)
Feb 18, 2020 11.55 11.60 11.45 11.45 13,753 -0.03(-0.28%)
Feb 14, 2020 11.63 11.76 11.48 11.48 3,800 -0.11(-0.91%)
Feb 13, 2020 11.50 11.59 11.47 11.59 3,743 -0.11(-0.94%)
Feb 12, 2020 11.66 11.77 11.60 11.70 7,986 +0.26(+2.27%)
Feb 11, 2020 11.47 11.65 11.37 11.44 8,370 -0.19(-1.63%)
Feb 10, 2020 11.53 11.63 11.33 11.63 6,107 +0.11(+0.92%)
Feb 07, 2020 11.37 11.65 11.37 11.52 3,900 -0.20(-1.71%)
Feb 06, 2020 11.79 11.89 11.66 11.72 9,157 -0.17(-1.39%)
Feb 05, 2020 12.03 12.04 11.74 11.89 5,104 +0.08(+0.68%)
Feb 04, 2020 11.40 11.81 11.36 11.81 9,236 +0.40(+3.51%)
Feb 03, 2020 11.49 11.70 11.29 11.41 6,049 +0.15(+1.33%)
Jan 31, 2020 11.68 11.68 11.26 11.26 15,100 -0.84(-6.90%)
Jan 30, 2020 11.98 12.19 11.98 12.10 11,056 -0.12(-0.94%)
Jan 29, 2020 11.98 12.37 11.98 12.21 6,685 -0.02(-0.20%)
Jan 28, 2020 12.23 12.36 12.15 12.23 5,032 -0.07(-0.59%)
Jan 27, 2020 12.10 12.31 11.98 12.31 3,701 -0.36(-2.82%)
Jan 24, 2020 12.86 12.97 12.60 12.66 8,900 -0.10(-0.78%)
Jan 23, 2020 12.77 12.87 12.66 12.77 9,673 -0.23(-1.81%)
Jan 22, 2020 12.87 13.03 12.87 13.00 49,585 +0.08(+0.62%)
Jan 21, 2020 12.98 13.03 12.89 12.92 18,915 -0.24(-1.82%)
Jan 17, 2020 13.21 13.25 13.12 13.16 6,400 -0.34(-2.52%)
Jan 16, 2020 13.40 13.58 13.40 13.50 8,486 +0.19(+1.43%)
Jan 15, 2020 13.41 13.43 13.23 13.31 3,860 +0.15(+1.10%)
Jan 14, 2020 13.14 13.23 13.05 13.16 5,702 +0.17(+1.31%)
Jan 13, 2020 12.85 13.03 12.85 12.99 13,795 +0.05(+0.43%)
Jan 10, 2020 12.98 13.11 12.88 12.94 8,900 -0.18(-1.37%)
Jan 09, 2020 12.97 13.14 12.97 13.12 5,897 +0.13(+1.04%)
Jan 08, 2020 12.79 13.03 12.79 12.98 7,355 +0.24(+1.92%)
Jan 07, 2020 12.60 12.98 12.58 12.74 19,534 -0.08(-0.62%)
Jan 06, 2020 12.72 12.86 12.67 12.82 13,264 -0.12(-0.93%)
Jan 03, 2020 12.96 13.04 12.85 12.94 6,100 -0.34(-2.56%)
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.