Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

30.27 -0.10 (-0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 29, 2020 36.90 37.37 36.26 37.37 23,600 +2.06(+5.83%)
May 28, 2020 32.15 35.31 31.08 35.31 2,137 +1.06(+3.09%)
May 27, 2020 34.50 35.00 34.25 34.25 5,315 -0.53(-1.52%)
May 26, 2020 33.57 35.47 33.57 34.78 1,188 +4.48(+14.79%)
May 22, 2020 31.99 31.99 27.69 30.30 5,200 -2.09(-6.45%)
May 21, 2020 33.00 33.00 32.23 32.39 2,334 -0.51(-1.54%)
May 20, 2020 33.21 33.56 32.74 32.90 17,641 +0.60(+1.85%)
May 19, 2020 32.53 32.57 32.30 32.30 12,377 +0.15(+0.47%)
May 18, 2020 32.01 32.15 31.85 32.15 14,686 +1.59(+5.20%)
May 15, 2020 30.34 30.60 30.28 30.56 16,000 -0.83(-2.64%)
May 14, 2020 31.22 31.39 31.09 31.39 6,123 +1.29(+4.29%)
May 13, 2020 30.15 30.46 29.84 30.10 8,485 +1.38(+4.81%)
May 12, 2020 28.78 28.98 28.72 28.72 2,998 +0.44(+1.56%)
May 11, 2020 28.00 28.33 28.00 28.28 10,231 -0.51(-1.77%)
May 08, 2020 28.68 29.01 28.68 28.79 8,500 +0.98(+3.52%)
May 07, 2020 27.50 27.88 27.50 27.81 8,594 +0.20(+0.71%)
May 06, 2020 27.68 27.68 27.61 27.61 1,607 +0.91(+3.43%)
May 05, 2020 26.82 26.85 26.70 26.70 2,636 +0.95(+3.69%)
May 04, 2020 25.75 25.83 25.68 25.75 13,444 +0.49(+1.94%)
May 01, 2020 25.62 25.62 25.16 25.26 4,400 -0.93(-3.55%)
Apr 30, 2020 26.54 26.91 26.19 26.19 4,892 -0.59(-2.20%)
Apr 29, 2020 26.61 27.13 26.61 26.78 2,529 +0.61(+2.33%)
Apr 28, 2020 26.08 26.17 26.00 26.17 7,730 +0.43(+1.67%)
Apr 27, 2020 25.84 25.86 25.74 25.74 3,329 +0.08(+0.30%)
Apr 24, 2020 25.66 25.66 25.66 25.66 300 -0.02(-0.07%)
Apr 23, 2020 25.71 25.93 25.68 25.68 5,501 -0.31(-1.19%)
Apr 22, 2020 26.05 26.15 25.99 25.99 1,606 +0.95(+3.79%)
Apr 21, 2020 25.18 25.18 24.97 25.04 8,325 -0.69(-2.68%)
Apr 20, 2020 25.76 26.08 25.66 25.73 12,606 -0.01(-0.04%)
Apr 17, 2020 26.18 26.22 25.62 25.74 10,900 +0.28(+1.10%)
Apr 16, 2020 25.19 25.46 25.19 25.46 3,792 +0.23(+0.91%)
Apr 15, 2020 25.18 25.54 25.02 25.23 59,310 +0.12(+0.48%)
Apr 14, 2020 25.25 25.31 25.11 25.11 2,345 +0.34(+1.37%)
Apr 13, 2020 24.61 24.91 24.61 24.77 5,946 -0.07(-0.28%)
Apr 09, 2020 25.21 25.66 24.84 24.84 112,300 -0.10(-0.40%)
Apr 08, 2020 24.98 25.19 24.91 24.94 4,492 -0.01(-0.04%)
Apr 07, 2020 25.21 25.22 24.95 24.95 3,789 +0.50(+2.04%)
Apr 06, 2020 24.26 24.52 24.26 24.45 2,185 +0.83(+3.51%)
Apr 03, 2020 24.24 24.24 23.62 23.62 8,800 -0.23(-0.96%)
Apr 02, 2020 24.03 24.27 23.85 23.85 4,077 +0.42(+1.79%)
Apr 01, 2020 23.62 23.70 23.43 23.43 2,423 -0.31(-1.31%)
Mar 31, 2020 23.98 24.30 23.74 23.74 3,461 +0.40(+1.70%)
Mar 30, 2020 22.50 23.34 22.50 23.34 1,697 +1.00(+4.49%)
Mar 27, 2020 22.64 22.75 22.34 22.34 6,400 -1.36(-5.74%)
Mar 26, 2020 23.62 24.05 23.37 23.70 5,282 +0.20(+0.85%)
Mar 25, 2020 23.00 23.74 23.00 23.50 5,075 +0.85(+3.75%)
Mar 24, 2020 22.04 22.73 22.04 22.65 15,829 +2.03(+9.84%)
Mar 23, 2020 20.82 21.22 20.62 20.62 2,052 -0.18(-0.87%)
Mar 20, 2020 20.70 21.60 20.56 20.80 9,200 +1.98(+10.52%)
Mar 19, 2020 18.90 19.22 18.74 18.82 10,966 -0.06(-0.32%)
Mar 18, 2020 19.31 19.49 18.72 18.88 17,384 -2.19(-10.39%)
Mar 17, 2020 20.86 21.31 20.81 21.07 3,523 +0.92(+4.57%)
Mar 16, 2020 19.68 20.97 19.68 20.15 7,902 -2.35(-10.42%)
Mar 13, 2020 24.09 24.09 22.27 22.50 4,800 +0.04(+0.20%)
Mar 12, 2020 22.05 23.35 22.00 22.45 18,543 -1.90(-7.80%)
Mar 11, 2020 25.00 25.00 24.22 24.35 9,736 -1.14(-4.47%)
Mar 10, 2020 25.62 25.62 25.41 25.49 3,490 +1.16(+4.77%)
Mar 09, 2020 24.00 24.72 24.00 24.33 2,247 -1.30(-5.07%)
Mar 06, 2020 25.55 25.63 25.25 25.63 9,600 -0.66(-2.49%)
Mar 05, 2020 26.27 26.37 26.25 26.29 3,266 +0.71(+2.76%)
Mar 04, 2020 25.60 25.60 25.58 25.58 542 +0.06(+0.24%)
Mar 03, 2020 25.66 25.78 25.16 25.52 3,681 +0.12(+0.49%)
Mar 02, 2020 25.01 25.58 25.01 25.39 2,835 +0.29(+1.14%)
Feb 28, 2020 24.87 25.43 24.87 25.11 4,000 -1.05(-4.01%)
Feb 27, 2020 25.90 26.16 25.77 26.16 2,603 +0.08(+0.31%)
Feb 26, 2020 26.19 26.43 25.97 26.08 11,123 +0.33(+1.28%)
Feb 25, 2020 25.85 26.22 25.63 25.75 3,906 +0.80(+3.21%)
Feb 24, 2020 24.92 25.11 24.75 24.95 17,993 -1.21(-4.63%)
Feb 21, 2020 26.25 26.49 26.16 26.16 1,500 -0.57(-2.13%)
Feb 20, 2020 26.49 26.73 26.29 26.73 3,891 +0.84(+3.22%)
Feb 19, 2020 25.82 26.05 25.81 25.89 4,444 +0.07(+0.29%)
Feb 18, 2020 25.45 25.87 25.45 25.82 1,311 +0.07(+0.27%)
Feb 14, 2020 26.00 26.00 25.75 25.75 1,000 -0.69(-2.61%)
Feb 13, 2020 26.66 26.70 26.44 26.44 1,795 -0.29(-1.10%)
Feb 12, 2020 26.65 26.88 26.43 26.73 2,495 +1.11(+4.31%)
Feb 11, 2020 25.75 25.75 25.63 25.63 1,578 +0.93(+3.77%)
Feb 10, 2020 24.84 24.84 24.45 24.70 2,762 -1.16(-4.49%)
Feb 07, 2020 26.08 26.18 25.86 25.86 1,800 -0.18(-0.69%)
Feb 06, 2020 26.41 26.41 26.04 26.04 10,878 +0.24(+0.93%)
Feb 05, 2020 26.00 26.45 25.80 25.80 3,721 -0.50(-1.92%)
Feb 04, 2020 26.59 26.59 26.25 26.30 2,229 +0.57(+2.20%)
Feb 03, 2020 25.45 25.74 25.45 25.74 3,601 +0.70(+2.80%)
Jan 31, 2020 25.33 25.36 25.04 25.04 6,000 +0.09(+0.36%)
Jan 30, 2020 24.89 25.00 24.80 24.95 61,204 -0.95(-3.67%)
Jan 29, 2020 25.55 25.95 25.55 25.90 4,740 +0.41(+1.61%)
Jan 28, 2020 25.44 25.49 25.00 25.49 29,396 -0.20(-0.78%)
Jan 27, 2020 25.80 26.48 25.19 25.69 4,424 -0.31(-1.19%)
Jan 24, 2020 26.34 26.62 26.00 26.00 5,100 -0.76(-2.84%)
Jan 23, 2020 26.76 26.76 26.41 26.76 4,489 -0.99(-3.57%)
Jan 22, 2020 28.02 28.02 27.75 27.75 7,616 +0.44(+1.60%)
Jan 21, 2020 27.55 27.60 26.75 27.31 8,098 -1.56(-5.40%)
Jan 17, 2020 28.85 28.95 28.78 28.87 3,500 -0.35(-1.20%)
Jan 16, 2020 29.20 29.22 28.95 29.22 2,570 -0.24(-0.81%)
Jan 15, 2020 29.76 29.76 29.42 29.46 1,644 +0.48(+1.65%)
Jan 14, 2020 29.00 29.00 28.98 28.98 632 -0.47(-1.59%)
Jan 13, 2020 29.50 29.50 28.59 29.45 3,642 +0.42(+1.45%)
Jan 10, 2020 28.24 29.03 28.24 29.03 400 +1.00(+3.57%)
Jan 09, 2020 28.28 28.28 27.86 28.03 1,624 +0.36(+1.30%)
Jan 08, 2020 27.68 27.72 27.67 27.67 1,111 -1.17(-4.04%)
Jan 07, 2020 28.80 28.84 28.80 28.84 422 +0.28(+0.96%)
Jan 06, 2020 28.12 28.56 28.12 28.56 2,678 +1.73(+6.47%)
Jan 03, 2020 27.15 27.15 26.82 26.82 2,800 -0.02(-0.07%)
Jan 02, 2020 26.69 26.87 26.51 26.84 3,253 +0.97(+3.74%)
Dec 31, 2019 26.50 26.50 25.88 25.88 500 +0.07(+0.29%)
Dec 30, 2019 25.80 25.80 25.80 324 +0.00(+0.00%)
Dec 27, 2019 25.84 25.84 25.80 25.80 500 +0.00(+0.00%)
Dec 26, 2019 25.80 25.80 25.80 25.80 142 -0.60(-2.26%)
Dec 23, 2019 26.40 26.40 26.40 0 +0.60(+2.31%)
Dec 20, 2019 26.82 26.82 25.80 25.80 1,600 -0.95(-3.55%)
Dec 19, 2019 26.75 26.75 26.75 26.75 217 -0.01(-0.04%)
Dec 18, 2019 26.76 26.76 26.76 95 +0.00(+0.00%)
Dec 17, 2019 26.76 26.76 26.76 26.76 133 -0.00(-0.00%)
Dec 16, 2019 26.76 26.76 26.76 85 +0.00(+0.00%)
Dec 13, 2019 25.80 26.76 25.80 26.76 200 +0.29(+1.09%)
Dec 12, 2019 25.23 26.47 24.92 26.47 694 +0.37(+1.43%)
Dec 11, 2019 25.92 26.10 25.80 26.10 598 -0.78(-2.90%)
Dec 10, 2019 27.00 27.00 25.80 26.88 1,022 +1.02(+3.94%)
Dec 09, 2019 26.45 26.95 25.86 25.86 98,214 -1.64(-5.96%)
Dec 06, 2019 27.50 27.50 26.95 27.50 61,200 +1.70(+6.59%)
Dec 05, 2019 25.54 25.80 25.54 25.80 534 +0.15(+0.58%)
Dec 04, 2019 25.65 25.65 25.65 63 +0.00(+0.00%)
Dec 03, 2019 25.65 25.65 25.65 25.65 891 +0.65(+2.60%)
Dec 02, 2019 25.00 25.00 25.00 19 +0.00(+0.00%)
Nov 29, 2019 25.00 25.00 25.00 18 +0.00(+0.00%)
Nov 27, 2019 25.00 25.00 25.00 25.00 1,000 -1.89(-7.03%)
Nov 26, 2019 26.11 26.89 25.00 26.89 64,783 +1.39(+5.45%)
Nov 25, 2019 25.74 25.91 25.25 25.50 28,571 +0.69(+2.78%)
Nov 22, 2019 24.81 24.81 24.81 24.81 2,500 -0.19(-0.76%)
Nov 21, 2019 24.50 25.58 24.50 25.00 9,639 -1.00(-3.85%)
Nov 20, 2019 26.00 26.00 25.25 26.00 8,123 +0.00(+0.00%)
Nov 19, 2019 25.33 26.00 23.00 26.00 1,265 +0.00(+0.00%)
Nov 18, 2019 26.00 26.00 26.00 26.00 374 +0.90(+3.59%)
Nov 15, 2019 25.50 25.50 25.10 25.10 200 +0.20(+0.80%)
Nov 14, 2019 24.90 24.90 24.50 24.90 69,948 -0.10(-0.40%)
Nov 13, 2019 24.35 25.00 24.35 25.00 70,433 +1.35(+5.71%)
Nov 12, 2019 23.65 23.65 23.65 53 +0.00(+0.00%)
Nov 11, 2019 23.65 23.65 23.65 23.65 240 -1.10(-4.44%)
Nov 08, 2019 24.75 24.75 24.75 24.75 1,400 -0.25(-1.00%)
Nov 07, 2019 25.40 25.40 25.00 25.00 3,042 -0.06(-0.24%)
Nov 06, 2019 25.06 25.06 25.06 3,056 +0.00(+0.00%)
Nov 05, 2019 25.15 25.15 24.99 25.06 77,529 -0.18(-0.71%)
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.