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 (%)
Aug 31, 2020 6.860 6.860 6.750 6.750 7,780 -0.61(-8.24%)
Aug 28, 2020 7.145 7.380 7.130 7.356 8,400 +0.16(+2.17%)
Aug 27, 2020 7.324 7.330 7.040 7.200 18,453 -0.15(-2.01%)
Aug 26, 2020 7.410 7.428 7.200 7.348 3,897 +0.03(+0.38%)
Aug 25, 2020 7.430 7.540 7.272 7.320 22,458 -0.01(-0.20%)
Aug 24, 2020 7.425 7.428 7.210 7.335 40,130 +0.06(+0.82%)
Aug 21, 2020 7.192 7.410 7.130 7.275 23,300 +0.19(+2.61%)
Aug 20, 2020 7.120 7.170 6.940 7.090 19,912 -0.46(-6.15%)
Aug 19, 2020 7.547 7.690 7.340 7.555 3,962 +0.34(+4.79%)
Aug 18, 2020 7.268 7.318 7.200 7.210 7,263 +0.41(+6.09%)
Aug 17, 2020 6.860 6.960 6.796 6.796 20,437 -0.27(-3.81%)
Aug 14, 2020 7.394 7.394 7.050 7.065 10,000 -0.12(-1.74%)
Aug 13, 2020 6.750 7.320 6.750 7.190 28,723 -0.06(-0.88%)
Aug 12, 2020 7.396 7.400 7.220 7.254 3,131 -0.14(-1.84%)
Aug 11, 2020 7.335 7.454 7.320 7.390 4,160 +0.23(+3.21%)
Aug 10, 2020 6.760 7.590 6.760 7.160 28,200 +0.05(+0.70%)
Aug 07, 2020 7.330 7.330 6.938 7.110 5,400 -0.07(-1.04%)
Aug 06, 2020 7.090 7.200 6.950 7.185 26,670 -0.16(-2.11%)
Aug 05, 2020 7.275 7.850 7.270 7.340 4,595 +0.27(+3.82%)
Aug 04, 2020 7.121 7.640 7.000 7.070 5,855 -0.12(-1.67%)
Aug 03, 2020 7.300 7.390 7.180 7.190 24,365 -0.11(-1.51%)
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%)
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.