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

Mr. Price Group Ltd (OP: MRPLY )

10.18 -0.12 (-1.17%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 22, 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 (%)
Nov 30, 2020 10.63 10.63 10.36 10.47 13,910 -0.53(-4.80%)
Nov 27, 2020 10.70 11.10 10.70 11.00 14,600 +0.65(+6.28%)
Nov 25, 2020 10.40 10.41 10.17 10.35 18,300 +0.39(+3.92%)
Nov 24, 2020 9.965 10.20 9.770 9.960 11,415 +0.06(+0.63%)
Nov 23, 2020 9.860 9.960 9.520 9.898 17,841 +0.20(+2.04%)
Nov 20, 2020 9.660 10.05 9.620 9.700 6,000 -0.25(-2.54%)
Nov 19, 2020 10.08 10.08 9.810 9.953 19,193 -0.37(-3.56%)
Nov 18, 2020 10.06 10.49 10.06 10.32 9,362 -0.15(-1.48%)
Nov 17, 2020 10.68 10.68 10.36 10.47 4,771 +0.04(+0.34%)
Nov 16, 2020 10.37 10.60 10.23 10.44 11,135 +0.40(+3.98%)
Nov 13, 2020 10.32 10.65 10.00 10.04 6,000 -0.14(-1.38%)
Nov 12, 2020 10.56 10.60 10.18 10.18 4,416 -0.23(-2.26%)
Nov 11, 2020 10.72 10.72 10.12 10.41 16,389 +0.35(+3.53%)
Nov 10, 2020 10.10 10.35 10.05 10.06 5,991 +0.57(+6.01%)
Nov 09, 2020 9.490 10.25 9.490 9.490 15,357 +0.46(+5.09%)
Nov 06, 2020 8.800 9.260 8.800 9.030 5,500 +0.25(+2.91%)
Nov 05, 2020 8.410 9.050 8.410 8.775 4,364 +0.53(+6.36%)
Nov 04, 2020 8.140 8.380 7.900 8.250 4,279 +0.30(+3.77%)
Nov 03, 2020 8.150 8.400 7.880 7.950 15,694 +0.38(+5.02%)
Nov 02, 2020 7.300 8.000 7.300 7.570 8,150 +0.02(+0.20%)
Oct 30, 2020 7.580 7.880 7.420 7.555 10,000 -0.19(-2.39%)
Oct 29, 2020 7.650 7.760 7.470 7.740 5,440 +0.07(+0.91%)
Oct 28, 2020 7.860 7.945 7.670 7.670 4,780 -0.61(-7.37%)
Oct 27, 2020 8.970 8.970 8.280 8.280 4,562 -0.31(-3.61%)
Oct 26, 2020 8.270 9.110 8.270 8.590 14,607 -0.11(-1.26%)
Oct 23, 2020 8.585 8.970 8.270 8.700 11,800 +0.24(+2.84%)
Oct 22, 2020 8.273 8.557 8.250 8.460 4,567 +0.45(+5.62%)
Oct 21, 2020 7.840 8.170 7.840 8.010 2,127 +0.12(+1.52%)
Oct 20, 2020 8.210 8.250 7.880 7.890 7,936 +0.05(+0.70%)
Oct 19, 2020 7.600 7.960 7.600 7.835 3,601 -0.05(-0.58%)
Oct 16, 2020 7.855 8.080 7.580 7.881 26,400 -0.09(-1.12%)
Oct 15, 2020 7.740 8.090 7.470 7.970 17,051 +0.41(+5.42%)
Oct 14, 2020 7.806 7.880 7.560 7.560 4,627 -0.43(-5.38%)
Oct 13, 2020 7.740 8.030 7.600 7.990 4,239 +0.24(+3.10%)
Oct 12, 2020 8.040 8.100 7.750 7.750 5,741 -0.07(-0.90%)
Oct 09, 2020 7.915 8.070 7.820 7.820 5,000 -0.28(-3.46%)
Oct 08, 2020 8.015 8.268 7.710 8.100 70,915 +0.09(+1.12%)
Oct 07, 2020 7.660 8.078 7.660 8.010 13,438 +0.21(+2.69%)
Oct 06, 2020 7.827 8.085 7.800 7.800 213,642 -0.41(-4.99%)
Oct 05, 2020 8.467 8.670 7.860 8.210 9,370 +0.12(+1.55%)
Oct 02, 2020 8.200 8.300 7.760 8.085 5,500 -0.00(-0.06%)
Oct 01, 2020 7.650 8.090 7.650 8.090 4,845 +0.10(+1.25%)
Sep 30, 2020 7.995 8.000 7.660 7.990 5,577 +0.10(+1.27%)
Sep 29, 2020 7.710 8.090 7.630 7.890 6,242 +0.23(+3.00%)
Sep 28, 2020 7.250 7.920 7.250 7.660 20,745 +0.28(+3.79%)
Sep 25, 2020 7.424 8.010 6.980 7.380 8,500 +0.02(+0.27%)
Sep 24, 2020 7.990 7.990 7.020 7.360 34,102 +0.06(+0.75%)
Sep 23, 2020 7.360 7.405 7.270 7.305 5,526 -0.04(-0.61%)
Sep 22, 2020 7.470 7.810 7.180 7.350 8,039 -0.11(-1.53%)
Sep 21, 2020 7.050 8.000 7.050 7.464 30,127 -0.49(-6.11%)
Sep 18, 2020 7.860 7.950 7.800 7.950 7,500 -0.11(-1.36%)
Sep 17, 2020 7.950 8.410 7.950 8.060 18,991 +0.30(+3.87%)
Sep 16, 2020 7.870 8.010 7.650 7.760 8,999 -0.11(-1.40%)
Sep 15, 2020 7.845 8.360 7.830 7.870 59,394 -0.03(-0.38%)
Sep 14, 2020 7.935 8.470 7.510 7.900 17,640 -0.14(-1.74%)
Sep 11, 2020 7.960 8.040 7.740 8.040 4,700 +0.14(+1.84%)
Sep 10, 2020 8.080 8.220 7.895 7.895 24,963 -0.08(-0.94%)
Sep 09, 2020 7.806 8.047 7.700 7.970 8,877 +0.75(+10.39%)
Sep 08, 2020 7.250 7.635 6.830 7.220 14,834 +0.21(+3.00%)
Sep 04, 2020 7.010 7.180 7.010 7.010 3,700 +0.19(+2.79%)
Sep 03, 2020 7.040 7.290 6.760 6.820 26,409 -0.22(-3.12%)
Sep 02, 2020 6.925 7.040 6.760 7.040 3,402 +0.05(+0.72%)
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.