Skip to main content

Millrose Properties, Inc. Class A Common Stock (NY: MRP )

21.74 +0.37 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 21.69 22.16 21.28 21.74 1,326,346 +0.37(+1.73%)
Mar 13, 2025 21.79 21.84 21.02 21.37 2,583,262 -0.43(-1.97%)
Mar 12, 2025 21.23 21.95 21.21 21.80 1,879,768 +0.58(+2.73%)
Mar 11, 2025 21.65 21.86 21.13 21.22 1,517,255 -0.40(-1.85%)
Mar 10, 2025 21.70 22.28 21.50 21.62 1,641,410 -0.35(-1.59%)
Mar 07, 2025 21.80 22.36 21.40 21.97 1,395,586 +0.18(+0.83%)
Mar 06, 2025 22.22 22.68 21.49 21.79 1,529,615 -0.60(-2.68%)
Mar 05, 2025 22.01 22.65 22.00 22.39 1,310,859 +0.20(+0.90%)
Mar 04, 2025 22.12 22.62 21.80 22.19 1,579,605 -0.05(-0.22%)
Mar 03, 2025 22.52 23.14 22.14 22.24 3,309,775 -0.62(-2.71%)
Feb 28, 2025 22.41 22.88 22.20 22.86 1,701,119 +0.27(+1.20%)
Feb 27, 2025 22.78 23.00 21.92 22.59 1,312,100 +0.34(+1.53%)
Feb 26, 2025 22.64 22.66 22.21 22.25 2,103,220 -0.35(-1.55%)
Feb 25, 2025 22.88 23.15 22.29 22.60 3,025,809 -0.59(-2.54%)
Feb 24, 2025 23.81 23.90 23.08 23.19 2,641,701 -0.61(-2.56%)
Feb 21, 2025 23.64 24.14 23.36 23.80 2,252,078 +0.30(+1.28%)
Feb 20, 2025 23.34 23.74 23.10 23.50 1,523,427 +0.00(+0.00%)
Feb 19, 2025 23.99 23.99 23.06 23.50 3,117,658 +0.25(+1.08%)
Feb 18, 2025 22.63 23.29 22.20 23.25 5,514,507 +0.33(+1.44%)
Feb 14, 2025 23.00 23.64 22.55 22.92 5,650,207 +0.20(+0.88%)
Feb 13, 2025 21.57 22.94 21.57 22.72 5,841,722 +0.93(+4.27%)
Feb 12, 2025 22.00 22.69 21.75 21.79 7,845,379 -0.71(-3.16%)
Feb 11, 2025 22.08 23.23 21.74 22.50 13,757,447 -0.51(-2.22%)
Feb 10, 2025 25.70 25.95 22.89 23.01 15,882,942 -3.73(-13.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.