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 (%)
Jul 31, 2020 7.537 7.780 7.300 7.300 5,100 -0.28(-3.69%)
Jul 30, 2020 7.370 7.685 7.315 7.580 3,688 -0.22(-2.82%)
Jul 29, 2020 7.750 7.920 7.670 7.800 3,610 -0.09(-1.14%)
Jul 28, 2020 7.825 7.930 7.750 7.890 4,749 +0.13(+1.68%)
Jul 27, 2020 7.790 7.900 7.560 7.760 8,030 +0.15(+2.04%)
Jul 24, 2020 7.575 7.872 7.510 7.605 4,500 -0.25(-3.24%)
Jul 23, 2020 7.865 7.910 7.632 7.860 6,846 -0.29(-3.55%)
Jul 22, 2020 8.065 8.149 7.750 8.149 2,211 +0.09(+1.10%)
Jul 21, 2020 7.600 8.070 7.570 8.060 4,991 +0.30(+3.87%)
Jul 20, 2020 7.892 8.010 7.750 7.760 6,303 +0.15(+1.97%)
Jul 17, 2020 7.695 7.880 7.610 7.610 4,600 -0.41(-5.11%)
Jul 16, 2020 7.954 8.436 7.950 8.020 38,437 +0.05(+0.63%)
Jul 15, 2020 8.075 8.265 7.920 7.970 5,027 -0.14(-1.73%)
Jul 14, 2020 7.955 8.150 7.955 8.110 4,305 +0.02(+0.25%)
Jul 13, 2020 8.210 8.500 8.030 8.090 12,255 -0.09(-1.10%)
Jul 10, 2020 8.180 8.300 7.950 8.180 3,500 -0.18(-2.15%)
Jul 09, 2020 8.230 8.360 8.080 8.360 4,979 +0.16(+1.95%)
Jul 08, 2020 8.189 8.270 7.990 8.200 11,100 +0.16(+1.99%)
Jul 07, 2020 8.230 8.360 8.040 8.040 7,057 -0.32(-3.83%)
Jul 06, 2020 8.288 8.454 8.040 8.360 4,974 -0.03(-0.36%)
Jul 02, 2020 8.300 8.580 8.210 8.390 6,200 -0.19(-2.21%)
Jul 01, 2020 8.345 8.580 8.280 8.580 16,397 +0.36(+4.38%)
Jun 30, 2020 7.900 8.560 7.900 8.220 5,428 -0.18(-2.14%)
Jun 29, 2020 8.600 8.600 8.110 8.400 30,105 -0.15(-1.75%)
Jun 26, 2020 8.890 8.890 7.920 8.550 22,500 -0.23(-2.62%)
Jun 25, 2020 8.409 8.940 8.310 8.780 17,419 +0.21(+2.47%)
Jun 24, 2020 8.405 8.620 8.190 8.568 302,260 -0.08(-0.95%)
Jun 23, 2020 8.374 9.110 8.080 8.650 99,096 +0.25(+2.98%)
Jun 22, 2020 8.295 8.595 8.130 8.400 28,615 -0.07(-0.83%)
Jun 19, 2020 8.400 8.810 8.060 8.470 4,500 +0.25(+3.04%)
Jun 18, 2020 8.620 8.620 8.040 8.220 494,815 -0.14(-1.67%)
Jun 17, 2020 8.365 8.575 8.090 8.360 292,274 +0.28(+3.47%)
Jun 16, 2020 8.410 8.980 7.910 8.080 5,372 -0.23(-2.77%)
Jun 15, 2020 8.060 8.310 7.940 8.310 96,461 -0.02(-0.24%)
Jun 12, 2020 8.140 8.590 8.140 8.330 16,600 +0.25(+3.09%)
Jun 11, 2020 8.520 8.850 8.080 8.080 5,894 -0.91(-10.12%)
Jun 10, 2020 8.815 9.100 8.360 8.990 40,824 -0.03(-0.28%)
Jun 09, 2020 8.829 9.150 8.829 9.015 11,966 +0.20(+2.21%)
Jun 08, 2020 8.775 9.110 8.540 8.820 6,340 -0.33(-3.61%)
Jun 05, 2020 8.630 9.150 8.590 9.150 24,900 +0.74(+8.80%)
Jun 04, 2020 8.470 8.890 8.300 8.410 20,106 -0.34(-3.89%)
Jun 03, 2020 8.478 8.880 8.080 8.750 73,626 +0.91(+11.61%)
Jun 02, 2020 7.680 7.842 7.591 7.840 3,652 +0.23(+3.02%)
Jun 01, 2020 7.610 7.650 7.160 7.610 16,687 +0.25(+3.34%)
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%)
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.