Skip to main content

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

23.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.91 44.66 43.68 44.42 220,975 -0.69(-1.53%)
Feb 25, 2022 43.87 45.11 43.97 45.11 57,955 +0.33(+0.74%)
Feb 24, 2022 42.26 45.13 42.06 44.78 462,208 +0.68(+1.54%)
Feb 23, 2022 45.58 45.58 43.86 44.10 138,132 +0.23(+0.52%)
Feb 22, 2022 43.41 44.60 43.41 43.87 146,521 -3.53(-7.45%)
Feb 18, 2022 47.40 0 -8.65(-15.43%)
Feb 17, 2022 56.77 56.90 55.36 56.05 35,117 -0.87(-1.53%)
Feb 16, 2022 56.00 57.29 55.95 56.92 33,903 +0.62(+1.10%)
Feb 15, 2022 55.63 56.93 55.32 56.30 57,290 +0.09(+0.17%)
Feb 14, 2022 56.03 57.13 55.45 56.20 52,117 -0.72(-1.27%)
Feb 11, 2022 58.62 58.78 56.65 56.93 45,717 -2.17(-3.68%)
Feb 10, 2022 59.98 60.93 58.54 59.10 93,548 -1.20(-1.99%)
Feb 09, 2022 59.47 60.30 59.47 60.30 155,098 +1.65(+2.81%)
Feb 08, 2022 57.79 59.14 57.79 58.65 45,713 +0.70(+1.21%)
Feb 07, 2022 57.70 58.61 57.70 57.95 44,821 -0.84(-1.43%)
Feb 04, 2022 58.35 59.07 57.31 58.79 71,238 +0.67(+1.15%)
Feb 03, 2022 58.40 58.00 58.12 29,196 -0.43(-0.73%)
Feb 02, 2022 56.97 59.16 56.97 58.55 58,540 -1.41(-2.35%)
Feb 01, 2022 59.37 60.32 59.23 59.96 60,927 +0.23(+0.39%)
Jan 31, 2022 56.90 59.91 59.73 187,859 +5.52(+10.18%)
Jan 28, 2022 55.06 55.06 52.37 54.21 72,925 +0.97(+1.82%)
Jan 27, 2022 55.73 55.73 53.19 53.24 126,089 -3.03(-5.38%)
Jan 26, 2022 57.38 58.41 56.27 56.27 61,824 -1.88(-3.24%)
Jan 25, 2022 58.46 58.78 57.32 58.16 69,186 -0.30(-0.52%)
Jan 24, 2022 57.85 59.40 56.47 58.46 79,291 -0.41(-0.70%)
Jan 21, 2022 60.85 60.97 58.76 58.87 160,120 -2.12(-3.48%)
Jan 20, 2022 60.80 62.55 60.60 60.99 88,500 +5.35(+9.62%)
Jan 19, 2022 55.27 56.60 55.27 55.64 53,869 -0.41(-0.73%)
Jan 18, 2022 54.92 56.19 54.21 56.05 117,093 -0.40(-0.71%)
Jan 14, 2022 56.45 0 +0.40(+0.71%)
Jan 13, 2022 58.16 58.37 56.05 56.05 55,400 -3.02(-5.11%)
Jan 12, 2022 58.70 59.18 57.70 59.07 87,696 +3.48(+6.26%)
Jan 11, 2022 53.98 55.62 53.95 55.59 121,415 +3.36(+6.43%)
Jan 10, 2022 52.36 52.82 51.59 52.23 114,263 -0.94(-1.77%)
Jan 07, 2022 52.60 53.31 52.47 53.17 65,475 +0.65(+1.24%)
Jan 06, 2022 51.40 53.39 51.05 52.52 150,366 +2.55(+5.10%)
Jan 05, 2022 50.50 51.89 49.63 49.97 186,506 -4.02(-7.45%)
Jan 04, 2022 54.66 56.51 53.60 53.99 132,082 -3.55(-6.17%)
Jan 03, 2022 56.16 57.77 56.16 57.54 46,559 -0.27(-0.47%)
Dec 31, 2021 58.25 58.71 57.81 57.81 41,184 -0.98(-1.67%)
Dec 30, 2021 56.71 59.24 56.68 58.79 97,627 +3.81(+6.92%)
Dec 29, 2021 55.35 55.47 54.15 54.98 439,338 -1.56(-2.75%)
Dec 28, 2021 57.41 57.49 56.29 56.54 87,108 -1.81(-3.10%)
Dec 27, 2021 57.70 59.40 57.70 58.35 37,618 -0.16(-0.27%)
Dec 23, 2021 58.70 58.84 57.47 58.51 49,152 -0.99(-1.66%)
Dec 22, 2021 57.20 59.52 57.20 59.50 83,780 -0.95(-1.57%)
Dec 21, 2021 59.00 60.54 58.71 60.45 97,397 +4.80(+8.63%)
Dec 20, 2021 55.86 56.64 54.60 55.65 364,172 -2.63(-4.51%)
Dec 17, 2021 57.10 58.62 56.66 58.28 69,043 -1.92(-3.19%)
Dec 16, 2021 61.73 62.01 59.59 60.20 145,218 -0.85(-1.39%)
Dec 15, 2021 60.03 61.47 59.97 61.05 92,479 -2.23(-3.52%)
Dec 14, 2021 62.25 63.29 62.25 63.28 74,485 +0.43(+0.68%)
Dec 13, 2021 63.08 63.64 61.94 62.85 257,940 +0.19(+0.30%)
Dec 10, 2021 62.50 63.17 62.06 62.66 59,978 +0.26(+0.42%)
Dec 09, 2021 63.67 63.67 60.77 62.40 235,655 -1.00(-1.58%)
Dec 08, 2021 62.68 63.99 62.05 63.40 107,946 -0.30(-0.47%)
Dec 07, 2021 64.78 64.78 62.81 63.70 64,896 +2.15(+3.49%)
Dec 06, 2021 58.87 61.55 57.60 61.55 108,280 +3.05(+5.21%)
Dec 03, 2021 60.92 60.92 57.54 58.50 339,045 -3.82(-6.13%)
Dec 02, 2021 62.86 63.50 61.11 62.32 104,218 +0.62(+1.00%)
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.