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 UNCHANGED
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, 2022 10.00 10.00 9.690 9.780 27,881 -0.02(-0.15%)
Nov 29, 2022 9.800 9.870 9.730 9.795 10,283 -0.11(-1.06%)
Nov 28, 2022 10.11 10.11 9.900 9.900 16,036 -0.12(-1.20%)
Nov 25, 2022 9.905 10.06 9.850 10.02 17,912 -1.05(-9.49%)
Nov 23, 2022 10.76 11.07 10.76 11.07 8,234 +0.19(+1.75%)
Nov 22, 2022 10.80 10.98 10.78 10.88 8,439 +0.13(+1.21%)
Nov 21, 2022 10.77 10.89 10.75 10.75 25,946 +0.03(+0.28%)
Nov 18, 2022 10.71 10.79 10.68 10.72 46,247 -0.14(-1.29%)
Nov 17, 2022 10.68 10.86 10.56 10.86 31,008 +0.15(+1.45%)
Nov 16, 2022 10.66 10.76 10.00 10.71 12,153 +0.17(+1.57%)
Nov 15, 2022 10.59 10.73 10.18 10.54 10,198 -0.22(-2.04%)
Nov 14, 2022 10.71 10.82 10.66 10.76 25,457 +0.15(+1.46%)
Nov 11, 2022 10.55 10.78 10.49 10.61 7,138 -0.13(-1.26%)
Nov 10, 2022 10.62 10.74 10.54 10.74 26,345 +0.47(+4.58%)
Nov 09, 2022 10.26 10.29 10.18 10.27 4,193 -0.03(-0.24%)
Nov 08, 2022 10.33 10.40 10.27 10.29 54,415 -0.04(-0.34%)
Nov 07, 2022 10.39 10.52 10.29 10.33 30,170 +0.21(+2.08%)
Nov 04, 2022 9.920 10.19 9.895 10.12 13,624 +0.54(+5.64%)
Nov 03, 2022 9.580 9.860 9.540 9.580 22,002 -0.22(-2.24%)
Nov 02, 2022 9.780 10.02 9.710 9.800 21,275 +0.05(+0.51%)
Nov 01, 2022 9.870 9.895 9.620 9.750 16,874 +0.04(+0.41%)
Oct 31, 2022 9.670 9.710 9.560 9.710 18,964 -0.10(-1.02%)
Oct 28, 2022 9.865 9.910 9.780 9.810 20,970 -0.17(-1.70%)
Oct 27, 2022 9.860 10.17 9.860 9.980 12,401 +0.34(+3.53%)
Oct 26, 2022 9.330 9.670 9.330 9.640 6,569 -0.16(-1.63%)
Oct 25, 2022 9.715 9.920 9.690 9.800 23,888 +0.21(+2.19%)
Oct 24, 2022 9.500 9.610 9.380 9.590 31,773 -0.08(-0.83%)
Oct 21, 2022 9.425 9.670 9.425 9.670 8,750 +0.08(+0.83%)
Oct 20, 2022 9.650 9.805 9.520 9.590 26,639 -0.16(-1.64%)
Oct 19, 2022 9.940 9.970 9.710 9.750 9,849 -0.28(-2.79%)
Oct 18, 2022 10.15 10.17 9.960 10.03 30,381 +0.03(+0.30%)
Oct 17, 2022 9.880 10.13 9.880 10.00 19,154 +0.69(+7.41%)
Oct 14, 2022 9.630 9.630 9.310 9.310 16,744 -0.31(-3.22%)
Oct 13, 2022 9.460 9.700 9.380 9.620 45,841 +0.13(+1.33%)
Oct 12, 2022 9.430 9.520 9.410 9.494 6,736 -0.30(-3.02%)
Oct 11, 2022 9.950 10.11 9.780 9.790 29,853 -0.06(-0.56%)
Oct 10, 2022 9.960 9.960 9.620 9.845 19,934 +0.17(+1.73%)
Oct 07, 2022 9.780 9.850 9.678 9.678 33,308 -0.12(-1.20%)
Oct 06, 2022 9.900 9.900 9.640 9.796 6,038 -0.21(-2.14%)
Oct 05, 2022 9.890 10.07 9.760 10.01 7,791 -0.09(-0.89%)
Oct 04, 2022 10.14 10.16 10.00 10.10 26,962 +0.33(+3.38%)
Oct 03, 2022 9.680 9.840 9.680 9.770 24,795 +0.38(+4.05%)
Sep 30, 2022 9.700 9.700 9.050 9.390 5,976 -0.51(-5.15%)
Sep 29, 2022 9.570 9.900 9.210 9.900 17,639 -0.43(-4.16%)
Sep 28, 2022 10.14 10.42 10.09 10.33 12,843 +0.21(+2.08%)
Sep 27, 2022 10.30 10.30 9.971 10.12 20,364 +0.11(+1.10%)
Sep 26, 2022 10.04 10.17 9.930 10.01 14,822 -0.01(-0.10%)
Sep 23, 2022 10.09 10.22 10.02 10.02 6,348 -0.41(-3.88%)
Sep 22, 2022 10.45 10.51 10.15 10.43 14,821 +0.10(+0.92%)
Sep 21, 2022 10.44 10.62 10.33 10.33 9,850 +0.09(+0.84%)
Sep 20, 2022 10.27 10.39 10.21 10.24 10,670 -0.08(-0.74%)
Sep 19, 2022 10.15 10.46 10.15 10.32 23,614 +0.05(+0.49%)
Sep 16, 2022 10.32 10.40 10.20 10.27 21,847 -0.38(-3.57%)
Sep 15, 2022 10.84 10.85 10.65 10.65 7,889 -0.29(-2.65%)
Sep 14, 2022 11.15 11.15 10.92 10.94 8,043 +0.04(+0.37%)
Sep 13, 2022 11.33 11.69 10.90 10.90 8,206 -0.63(-5.46%)
Sep 12, 2022 11.54 11.62 11.50 11.53 10,924 +0.03(+0.24%)
Sep 09, 2022 11.47 11.53 11.39 11.50 4,670 +0.37(+3.32%)
Sep 08, 2022 11.16 11.39 11.01 11.13 15,146 -0.36(-3.12%)
Sep 07, 2022 11.14 11.49 11.14 11.49 14,894 +0.25(+2.22%)
Sep 06, 2022 11.28 11.62 11.24 11.24 14,175 +0.30(+2.74%)
Sep 02, 2022 11.16 11.27 10.89 10.94 8,684 -0.06(-0.55%)
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.