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 (%)
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%)
Jul 03, 2023 7.645 7.770 7.640 7.750 4,625 +0.07(+0.91%)
Jun 30, 2023 7.650 7.880 7.580 7.680 2,950 -0.02(-0.26%)
Jun 29, 2023 7.520 7.700 7.520 7.700 5,617 -0.07(-0.90%)
Jun 28, 2023 7.662 7.770 7.536 7.770 6,535 -0.29(-3.60%)
Jun 27, 2023 7.755 8.060 7.755 8.060 17,718 +0.36(+4.68%)
Jun 26, 2023 7.970 7.970 7.630 7.700 5,235 +0.40(+5.48%)
Jun 23, 2023 7.405 7.530 7.300 7.300 10,514 -0.45(-5.81%)
Jun 22, 2023 7.690 7.870 7.620 7.750 6,572 +0.07(+0.91%)
Jun 21, 2023 7.640 7.680 7.535 7.680 5,291 -0.13(-1.66%)
Jun 20, 2023 7.854 7.854 7.774 7.810 1,563 -0.30(-3.70%)
Jun 16, 2023 8.055 8.110 8.055 8.110 8,886 +0.05(+0.62%)
Jun 15, 2023 8.020 8.130 8.020 8.060 3,949 -0.01(-0.12%)
Jun 14, 2023 7.710 8.220 7.710 8.070 3,167 +0.32(+4.13%)
Jun 13, 2023 7.980 7.980 7.730 7.750 20,576 +0.20(+2.65%)
Jun 12, 2023 7.555 7.600 7.550 7.550 44,241 +0.15(+2.03%)
Jun 09, 2023 7.300 7.400 7.200 7.400 7,876 +0.15(+2.07%)
Jun 08, 2023 7.333 7.457 7.100 7.250 13,446 +0.38(+5.53%)
Jun 07, 2023 7.070 7.070 6.870 6.870 31,041 +0.10(+1.48%)
Jun 06, 2023 6.750 6.900 6.600 6.770 23,644 +0.08(+1.20%)
Jun 05, 2023 6.460 6.710 6.460 6.690 911,095 +0.16(+2.37%)
Jun 02, 2023 6.600 6.640 6.470 6.535 147,099 +0.11(+1.63%)
Jun 01, 2023 6.380 6.530 6.370 6.430 108,629 +0.18(+2.88%)
May 31, 2023 6.310 6.310 6.080 6.250 90,216 -0.02(-0.32%)
May 30, 2023 6.340 6.360 6.270 6.270 11,983 -0.33(-5.00%)
May 26, 2023 6.660 6.690 6.570 6.600 77,050 -0.08(-1.20%)
May 25, 2023 6.830 6.957 6.670 6.680 171,183 -0.22(-3.19%)
May 24, 2023 7.015 7.060 6.760 6.900 17,419 +0.03(+0.44%)
May 23, 2023 6.820 7.000 6.820 6.870 11,125 +0.06(+0.88%)
May 22, 2023 6.440 6.940 6.440 6.810 25,380 +0.07(+1.04%)
May 19, 2023 6.710 6.790 6.680 6.740 14,175 -0.02(-0.30%)
May 18, 2023 6.650 6.760 6.650 6.760 610,004 -0.17(-2.52%)
May 17, 2023 6.950 7.000 6.880 6.935 848,192 -0.09(-1.32%)
May 16, 2023 7.130 7.140 6.930 7.027 26,527 -0.22(-3.07%)
May 15, 2023 7.215 7.370 7.090 7.250 22,752 +0.01(+0.14%)
May 12, 2023 7.334 7.370 7.230 7.240 7,284 +0.15(+2.12%)
May 11, 2023 6.760 7.150 6.760 7.090 60,051 -0.35(-4.72%)
May 10, 2023 7.546 7.580 7.420 7.441 4,161 -0.18(-2.35%)
May 09, 2023 7.725 7.725 7.665 7.620 6,236 -0.25(-3.13%)
May 08, 2023 7.850 7.970 7.810 7.866 4,104 -0.10(-1.20%)
May 05, 2023 7.810 8.035 7.810 7.962 5,091 +0.30(+3.94%)
May 04, 2023 7.660 7.720 7.530 7.660 3,590 -0.35(-4.37%)
May 03, 2023 8.100 8.150 8.010 8.010 3,428 +0.02(+0.31%)
May 02, 2023 7.990 8.020 7.985 7.985 2,860 -0.08(-0.99%)
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.