Skip to main content

Meituan Dianping Repstg 2 Cl B ADR (OP: MPNGY )

30.10 -0.13 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 30.24 30.52 29.94 30.10 419,313 -0.13(-0.42%)
Jul 17, 2024 30.32 30.46 30.01 30.23 73,629 +0.01(+0.02%)
Jul 16, 2024 30.00 30.28 30.00 30.22 145,836 +0.04(+0.13%)
Jul 15, 2024 30.23 30.31 30.02 30.18 288,395 -0.58(-1.89%)
Jul 12, 2024 31.27 31.43 30.73 30.76 219,007 +0.73(+2.43%)
Jul 11, 2024 29.90 30.16 29.79 30.03 232,105 +0.32(+1.08%)
Jul 10, 2024 29.06 29.71 29.06 29.71 116,276 +0.05(+0.17%)
Jul 09, 2024 29.21 29.67 29.15 29.66 149,537 -0.26(-0.87%)
Jul 08, 2024 30.00 30.00 29.71 29.92 224,618 -0.44(-1.45%)
Jul 05, 2024 30.25 30.44 30.04 30.36 107,927 +0.16(+0.53%)
Jul 03, 2024 29.85 30.35 29.85 30.20 444,688 +1.23(+4.25%)
Jul 02, 2024 28.23 28.98 28.23 28.97 180,907 +0.55(+1.94%)
Jul 01, 2024 28.79 28.79 28.37 28.42 99,204 +0.06(+0.21%)
Jun 28, 2024 28.68 28.68 28.23 28.36 227,963 -0.43(-1.49%)
Jun 27, 2024 28.79 29.13 28.77 28.79 362,145 -0.87(-2.93%)
Jun 26, 2024 29.44 29.70 29.44 29.66 157,629 +0.03(+0.10%)
Jun 25, 2024 29.65 29.68 29.51 29.63 163,742 +0.02(+0.07%)
Jun 24, 2024 29.68 30.02 29.57 29.61 128,782 +0.00(+0.00%)
Jun 21, 2024 29.90 29.96 29.43 29.61 222,136 -0.70(-2.31%)
Jun 20, 2024 30.47 30.60 30.08 30.31 296,202 +0.55(+1.85%)
Jun 18, 2024 29.05 29.77 29.05 29.76 97,542 -0.21(-0.70%)
Jun 17, 2024 29.86 30.41 29.75 29.97 307,703 +0.89(+3.06%)
Jun 14, 2024 28.99 29.13 28.94 29.08 372,550 -0.52(-1.76%)
Jun 13, 2024 29.96 29.96 29.37 29.60 315,112 +0.50(+1.72%)
Jun 12, 2024 29.21 29.49 29.00 29.10 347,369 -0.47(-1.59%)
Jun 11, 2024 29.72 30.21 29.50 29.57 904,218 +1.61(+5.76%)
Jun 10, 2024 27.71 28.05 27.64 27.96 110,261 +0.24(+0.87%)
Jun 07, 2024 27.80 28.49 27.60 27.72 663,655 -2.36(-7.85%)
Jun 06, 2024 29.95 30.18 28.90 30.08 680,141 +1.00(+3.44%)
Jun 05, 2024 28.61 29.12 28.61 29.08 305,279 +0.33(+1.15%)
Jun 04, 2024 29.50 29.50 28.68 28.75 599,457 +1.23(+4.47%)
Jun 03, 2024 27.94 28.28 27.39 27.52 253,893 +0.29(+1.07%)
May 31, 2024 27.08 27.30 26.82 27.23 558,566 -1.17(-4.12%)
May 30, 2024 28.15 28.44 27.51 28.40 469,059 -0.41(-1.42%)
May 29, 2024 28.63 28.88 28.58 28.81 407,737 -1.38(-4.57%)
May 28, 2024 30.34 30.90 30.08 30.19 521,549 +0.30(+1.00%)
May 24, 2024 29.50 30.03 29.49 29.89 294,591 -0.24(-0.80%)
May 23, 2024 30.74 30.81 30.01 30.13 488,922 -0.44(-1.44%)
May 22, 2024 30.84 30.91 30.52 30.57 260,971 -0.66(-2.11%)
May 21, 2024 31.22 31.28 30.96 31.23 342,187 -0.28(-0.89%)
May 20, 2024 31.99 31.99 31.36 31.51 238,986 -0.77(-2.39%)
May 17, 2024 31.72 32.58 31.72 32.28 529,242 -0.61(-1.85%)
May 16, 2024 31.88 32.89 31.88 32.89 204,979 +1.27(+4.02%)
May 15, 2024 31.30 31.64 31.00 31.62 340,044 +0.56(+1.80%)
May 14, 2024 30.80 31.32 30.79 31.06 226,426 -0.60(-1.90%)
May 13, 2024 31.20 31.85 31.01 31.66 500,342 +1.39(+4.59%)
May 10, 2024 30.60 30.60 30.10 30.27 194,118 -0.10(-0.33%)
May 09, 2024 30.64 30.64 30.20 30.37 311,810 +1.16(+3.97%)
May 08, 2024 28.80 29.21 28.80 29.21 178,953 -0.36(-1.22%)
May 07, 2024 29.70 29.70 29.35 29.57 250,793 -1.09(-3.56%)
May 06, 2024 30.98 31.01 30.60 30.66 187,738 -0.34(-1.10%)
May 03, 2024 30.98 31.00 30.58 31.00 353,193 -0.44(-1.40%)
May 02, 2024 30.31 31.79 30.30 31.44 773,817 +3.92(+14.24%)
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.