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

19.70 +1.06 (+5.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 19.63 19.84 19.58 19.70 438,877 +1.06(+5.69%)
Feb 20, 2024 18.99 18.99 18.52 18.64 313,662 -0.42(-2.20%)
Feb 16, 2024 18.98 19.16 18.96 19.06 525,298 +0.66(+3.59%)
Feb 15, 2024 18.31 18.57 18.29 18.40 159,099 -0.01(-0.05%)
Feb 14, 2024 18.32 18.41 18.08 18.41 356,895 +1.09(+6.29%)
Feb 13, 2024 17.69 17.97 17.23 17.32 778,783 -0.68(-3.78%)
Feb 12, 2024 17.26 18.10 17.03 18.00 218,939 +0.62(+3.60%)
Feb 09, 2024 17.16 17.43 16.97 17.38 350,528 +0.23(+1.31%)
Feb 08, 2024 17.70 18.28 17.14 17.15 668,069 -0.27(-1.55%)
Feb 07, 2024 17.55 17.58 17.24 17.42 565,587 -0.68(-3.76%)
Feb 06, 2024 17.67 18.10 17.38 18.10 804,644 +1.37(+8.20%)
Feb 05, 2024 16.52 16.83 16.37 16.73 369,603 +0.90(+5.67%)
Feb 02, 2024 16.03 16.03 15.70 15.83 792,780 -0.59(-3.59%)
Feb 01, 2024 16.56 16.56 16.24 16.42 298,668 +0.28(+1.73%)
Jan 31, 2024 16.37 16.45 15.99 16.14 463,763 -0.49(-2.95%)
Jan 30, 2024 16.75 16.75 16.50 16.63 309,163 -0.25(-1.48%)
Jan 29, 2024 17.47 17.47 16.65 16.88 405,457 -0.38(-2.20%)
Jan 26, 2024 17.25 17.33 16.98 17.26 400,300 -0.23(-1.32%)
Jan 25, 2024 17.72 17.85 17.39 17.49 353,462 -0.81(-4.43%)
Jan 24, 2024 18.53 18.63 18.18 18.30 436,686 +0.59(+3.33%)
Jan 23, 2024 17.31 17.83 17.31 17.71 1,051,816 +0.65(+3.81%)
Jan 22, 2024 16.82 17.13 16.72 17.06 1,280,281 -0.99(-5.48%)
Jan 19, 2024 17.59 18.11 17.34 18.05 339,864 +0.18(+1.01%)
Jan 18, 2024 17.82 17.98 17.71 17.87 466,004 +0.19(+1.07%)
Jan 17, 2024 17.55 17.70 17.28 17.68 378,959 -0.90(-4.84%)
Jan 16, 2024 18.93 19.08 18.51 18.58 362,239 -0.72(-3.73%)
Jan 12, 2024 19.38 19.55 19.17 19.30 214,388 -0.06(-0.31%)
Jan 11, 2024 19.19 19.37 19.00 19.36 482,978 +1.00(+5.45%)
Jan 10, 2024 18.44 18.49 18.33 18.36 513,962 +0.46(+2.57%)
Jan 09, 2024 18.12 18.12 17.84 17.90 549,913 -1.31(-6.82%)
Jan 08, 2024 19.00 19.30 18.79 19.21 258,838 -0.55(-2.78%)
Jan 05, 2024 19.89 20.01 19.76 19.76 102,601 +0.19(+0.97%)
Jan 04, 2024 20.15 20.15 19.57 19.57 188,853 -0.58(-2.88%)
Jan 03, 2024 19.77 20.16 19.71 20.15 134,846 +0.22(+1.10%)
Jan 02, 2024 20.15 20.23 19.89 19.93 206,164 -1.08(-5.14%)
Dec 29, 2023 20.80 21.10 20.80 21.01 122,733 +0.00(+0.00%)
Dec 28, 2023 20.62 21.15 20.62 21.01 308,899 +0.91(+4.53%)
Dec 27, 2023 20.16 20.20 19.92 20.10 134,289 +0.19(+0.95%)
Dec 26, 2023 20.05 20.12 19.83 19.91 238,543 +0.05(+0.25%)
Dec 22, 2023 19.99 20.03 19.70 19.86 151,547 -0.86(-4.15%)
Dec 21, 2023 20.40 20.72 20.10 20.72 618,735 +1.12(+5.71%)
Dec 20, 2023 20.00 20.20 19.60 19.60 604,604 -1.00(-4.85%)
Dec 19, 2023 20.46 20.81 20.20 20.60 724,813 -0.45(-2.14%)
Dec 18, 2023 21.17 21.17 20.95 21.05 287,655 -0.45(-2.09%)
Dec 15, 2023 21.69 21.86 21.46 21.50 232,998 +0.02(+0.09%)
Dec 14, 2023 20.95 21.50 20.94 21.48 136,555 +0.28(+1.32%)
Dec 13, 2023 21.35 21.35 20.67 21.20 282,258 -0.43(-1.99%)
Dec 12, 2023 21.30 21.63 21.30 21.63 111,322 +0.01(+0.05%)
Dec 11, 2023 21.53 21.68 21.29 21.62 313,919 -0.38(-1.73%)
Dec 08, 2023 21.80 22.18 21.80 22.00 144,342 -0.18(-0.81%)
Dec 07, 2023 21.92 22.24 21.92 22.18 156,248 +0.19(+0.85%)
Dec 06, 2023 22.06 22.22 21.96 21.99 141,914 +0.33(+1.54%)
Dec 05, 2023 21.51 21.77 21.51 21.66 252,629 -0.43(-1.95%)
Dec 04, 2023 22.20 22.30 22.05 22.09 212,902 -0.57(-2.52%)
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.