Skip to main content

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

24.70 +1.23 (+5.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 33.97 34.27 33.93 34.27 261,690 -0.22(-0.64%)
May 05, 2023 34.34 34.67 34.01 34.49 121,262 +0.66(+1.95%)
May 04, 2023 33.45 33.98 33.26 33.83 184,975 +0.57(+1.71%)
May 03, 2023 33.92 33.92 33.19 33.26 240,488 +0.16(+0.48%)
May 02, 2023 33.48 33.48 32.80 33.10 83,873 -1.03(-3.02%)
May 01, 2023 34.26 34.56 34.05 34.13 104,430 -0.13(-0.38%)
Apr 28, 2023 33.03 34.37 33.03 34.26 173,254 -0.15(-0.44%)
Apr 27, 2023 34.10 34.58 33.96 34.41 110,808 +0.65(+1.93%)
Apr 26, 2023 34.26 34.50 33.66 33.76 90,787 +0.62(+1.87%)
Apr 25, 2023 33.52 33.52 32.94 33.14 97,581 -1.51(-4.36%)
Apr 24, 2023 34.92 34.92 34.43 34.65 71,905 -0.34(-0.97%)
Apr 21, 2023 35.04 35.39 34.67 34.99 95,265 -0.54(-1.52%)
Apr 20, 2023 35.65 35.93 35.21 35.53 120,426 +0.83(+2.39%)
Apr 19, 2023 34.41 34.74 34.34 34.70 74,459 +0.32(+0.93%)
Apr 18, 2023 34.43 34.71 34.15 34.38 110,129 +0.31(+0.91%)
Apr 17, 2023 33.98 34.30 33.76 34.07 262,777 +1.64(+5.06%)
Apr 14, 2023 32.79 32.79 32.27 32.43 46,878 -1.07(-3.19%)
Apr 13, 2023 33.95 33.95 33.29 33.50 44,045 +1.00(+3.08%)
Apr 12, 2023 33.40 33.47 32.43 32.50 105,498 -1.93(-5.61%)
Apr 11, 2023 34.76 34.87 34.32 34.43 221,588 +0.16(+0.47%)
Apr 10, 2023 34.44 34.51 33.88 34.27 46,174 -0.57(-1.64%)
Apr 06, 2023 33.80 34.84 33.80 34.84 206,551 +1.04(+3.08%)
Apr 05, 2023 34.14 34.34 33.50 33.80 86,346 -0.65(-1.89%)
Apr 04, 2023 34.19 34.58 34.03 34.45 96,171 -1.20(-3.37%)
Apr 03, 2023 35.00 35.86 35.00 35.65 137,286 -0.58(-1.60%)
Mar 31, 2023 35.79 36.80 35.79 36.23 153,825 -1.01(-2.71%)
Mar 30, 2023 36.09 37.24 36.09 37.24 476,701 +1.38(+3.85%)
Mar 29, 2023 35.60 36.00 35.38 35.86 333,976 +0.52(+1.47%)
Mar 28, 2023 34.87 35.46 34.72 35.34 435,355 +1.86(+5.56%)
Mar 27, 2023 33.70 33.75 33.37 33.48 746,580 -3.67(-9.88%)
Mar 24, 2023 35.50 37.89 35.50 37.15 948,071 +1.34(+3.74%)
Mar 23, 2023 35.71 36.43 35.54 35.81 348,101 +2.70(+8.15%)
Mar 22, 2023 33.30 33.57 33.04 33.11 113,135 -0.43(-1.28%)
Mar 21, 2023 33.00 33.64 33.00 33.54 209,020 +0.34(+1.02%)
Mar 20, 2023 32.90 33.49 32.82 33.20 55,789 +0.31(+0.94%)
Mar 17, 2023 33.27 33.27 32.47 32.89 81,756 +0.26(+0.80%)
Mar 16, 2023 32.40 32.71 31.99 32.63 164,337 +0.95(+3.00%)
Mar 15, 2023 31.77 31.85 31.25 31.68 117,059 -0.98(-3.00%)
Mar 14, 2023 32.49 32.68 32.20 32.66 243,489 +0.05(+0.15%)
Mar 13, 2023 32.28 32.80 32.18 32.61 71,105 -0.11(-0.34%)
Mar 10, 2023 32.59 32.96 32.32 32.72 114,340 +0.80(+2.51%)
Mar 09, 2023 33.15 33.15 31.85 31.92 277,516 -1.54(-4.60%)
Mar 08, 2023 33.60 33.64 33.34 33.46 124,747 -0.86(-2.51%)
Mar 07, 2023 34.85 35.06 34.30 34.32 145,397 -1.89(-5.22%)
Mar 06, 2023 36.50 36.50 36.12 36.21 138,201 -0.04(-0.11%)
Mar 03, 2023 36.66 36.84 36.16 36.25 58,250 -0.59(-1.60%)
Mar 02, 2023 36.07 36.93 35.74 36.84 286,325 +1.03(+2.86%)
Mar 01, 2023 35.92 36.15 35.68 35.81 56,737 +1.16(+3.36%)
Feb 28, 2023 34.81 35.08 34.55 34.65 274,501 +0.01(+0.03%)
Feb 27, 2023 34.65 34.80 34.60 34.64 773,378 +1.15(+3.43%)
Feb 24, 2023 33.44 34.07 33.44 33.49 84,290 -1.46(-4.18%)
Feb 23, 2023 35.63 35.63 34.74 34.95 127,284 -0.56(-1.58%)
Feb 22, 2023 36.00 36.00 35.31 35.51 159,067 +0.04(+0.11%)
Feb 21, 2023 35.85 35.85 35.37 35.47 128,284 -1.00(-2.74%)
Feb 17, 2023 36.60 36.90 36.36 36.47 49,104 -1.47(-3.87%)
Feb 16, 2023 37.24 38.03 37.24 37.94 56,888 +0.64(+1.72%)
Feb 15, 2023 37.10 37.36 37.00 37.30 72,572 -0.63(-1.66%)
Feb 14, 2023 37.65 38.06 37.50 37.93 76,585 -0.09(-0.24%)
Feb 13, 2023 37.93 38.20 37.70 38.02 59,689 +0.61(+1.63%)
Feb 10, 2023 37.75 38.00 37.03 37.41 103,373 -1.44(-3.71%)
Feb 09, 2023 38.90 39.20 38.61 38.85 79,995 +0.19(+0.49%)
Feb 08, 2023 39.40 39.40 38.22 38.66 242,764 -2.93(-7.04%)
Feb 07, 2023 41.23 41.89 40.78 41.59 232,811 -0.37(-0.88%)
Feb 06, 2023 41.85 42.00 41.01 41.96 172,413 -1.38(-3.18%)
Feb 03, 2023 44.20 44.29 43.20 43.34 148,851 -1.18(-2.65%)
Feb 02, 2023 45.35 45.35 44.30 44.52 241,685 -1.81(-3.91%)
Feb 01, 2023 45.92 46.50 45.40 46.33 183,478 +1.62(+3.62%)
Jan 31, 2023 44.63 44.95 44.36 44.71 98,178 +0.37(+0.82%)
Jan 30, 2023 44.36 44.72 43.92 44.34 77,103 -0.02(-0.03%)
Jan 27, 2023 44.48 44.75 44.13 44.36 55,476 -0.16(-0.36%)
Jan 26, 2023 44.12 44.55 44.00 44.52 242,604 +0.44(+1.00%)
Jan 25, 2023 43.89 44.63 43.32 44.08 135,198 -0.34(-0.77%)
Jan 24, 2023 44.44 44.44 43.80 44.42 53,472 -0.48(-1.07%)
Jan 23, 2023 44.57 45.69 44.45 44.90 85,110 +0.69(+1.56%)
Jan 20, 2023 43.35 44.28 43.20 44.21 209,857 +2.32(+5.54%)
Jan 19, 2023 41.19 42.00 41.19 41.89 157,045 +0.35(+0.84%)
Jan 18, 2023 42.00 42.24 41.23 41.54 104,558 -0.61(-1.45%)
Jan 17, 2023 42.40 42.40 41.80 42.15 366,358 -2.02(-4.57%)
Jan 13, 2023 43.69 44.28 43.68 44.17 204,326 -0.43(-0.96%)
Jan 12, 2023 43.93 44.74 43.93 44.60 316,724 -0.52(-1.15%)
Jan 11, 2023 44.80 45.46 44.60 45.12 92,600 -1.27(-2.74%)
Jan 10, 2023 45.92 46.40 45.55 46.39 209,502 +0.22(+0.48%)
Jan 09, 2023 46.60 46.74 45.78 46.17 159,676 -1.63(-3.41%)
Jan 06, 2023 48.00 48.00 46.63 47.80 167,225 -2.04(-4.09%)
Jan 05, 2023 48.06 49.84 48.06 49.84 177,141 +1.78(+3.70%)
Jan 04, 2023 47.64 48.37 46.29 48.06 250,026 +2.19(+4.77%)
Jan 03, 2023 45.00 46.24 45.00 45.87 295,110 +1.63(+3.68%)
Dec 30, 2022 44.80 44.97 44.00 44.24 114,663 -4.02(-8.33%)
Dec 29, 2022 46.30 48.34 46.30 48.26 64,753 +2.33(+5.07%)
Dec 28, 2022 47.37 47.65 45.62 45.93 122,745 -2.81(-5.77%)
Dec 27, 2022 46.99 48.82 46.52 48.74 170,724 +3.54(+7.83%)
Dec 23, 2022 46.58 46.66 45.10 45.20 156,554 -0.95(-2.06%)
Dec 22, 2022 46.50 47.52 45.67 46.15 106,040 +0.10(+0.22%)
Dec 21, 2022 44.38 46.32 44.38 46.05 106,812 +1.31(+2.93%)
Dec 20, 2022 44.77 45.43 44.54 44.74 105,329 -0.60(-1.32%)
Dec 19, 2022 45.86 45.86 45.08 45.34 110,373 +0.69(+1.55%)
Dec 16, 2022 45.73 45.73 44.63 44.65 80,545 -0.22(-0.49%)
Dec 15, 2022 47.26 47.45 44.68 44.87 131,778 -2.41(-5.10%)
Dec 14, 2022 46.71 47.30 46.25 47.28 130,322 +1.36(+2.96%)
Dec 13, 2022 46.90 47.73 45.86 45.92 166,363 +1.70(+3.84%)
Dec 12, 2022 45.35 45.35 43.49 44.22 105,064 -2.33(-5.01%)
Dec 09, 2022 47.87 47.87 46.48 46.55 184,221 +0.87(+1.90%)
Dec 08, 2022 45.90 46.04 45.20 45.68 114,264 +1.70(+3.87%)
Dec 07, 2022 42.03 44.08 42.03 43.98 97,342 -0.71(-1.59%)
Dec 06, 2022 44.50 45.07 43.98 44.69 127,365 +1.83(+4.27%)
Dec 05, 2022 44.47 44.90 42.40 42.86 269,810 -2.38(-5.26%)
Dec 02, 2022 43.00 45.65 43.00 45.24 225,648 +3.24(+7.71%)
Dec 01, 2022 42.10 42.46 41.28 42.00 107,753 -1.09(-2.53%)
Nov 30, 2022 42.00 43.67 42.00 43.09 380,984 +3.61(+9.14%)
Nov 29, 2022 38.80 40.35 38.80 39.48 527,662 +2.82(+7.69%)
Nov 28, 2022 35.75 37.36 35.75 36.66 483,562 +1.84(+5.28%)
Nov 25, 2022 36.00 36.20 34.73 34.82 155,595 -1.06(-2.95%)
Nov 23, 2022 35.74 35.98 35.37 35.88 117,437 -0.33(-0.91%)
Nov 22, 2022 35.74 36.27 35.51 36.21 211,132 -2.51(-6.48%)
Nov 21, 2022 39.21 39.25 38.39 38.72 229,839 -1.58(-3.92%)
Nov 18, 2022 41.02 41.02 40.04 40.30 85,206 -0.27(-0.67%)
Nov 17, 2022 38.04 40.76 37.92 40.57 437,513 +1.87(+4.82%)
Nov 16, 2022 38.93 39.25 38.52 38.70 343,857 -4.09(-9.57%)
Nov 15, 2022 42.67 43.49 42.04 42.80 106,870 +2.79(+6.97%)
Nov 14, 2022 40.42 40.51 39.65 40.01 175,892 -1.45(-3.50%)
Nov 11, 2022 41.20 41.76 40.72 41.46 65,988 +2.41(+6.17%)
Nov 10, 2022 38.07 39.20 38.07 39.05 152,101 +3.68(+10.40%)
Nov 09, 2022 36.16 36.41 35.37 35.37 82,788 -2.54(-6.70%)
Nov 08, 2022 37.46 38.18 36.73 37.91 103,712 -0.48(-1.25%)
Nov 07, 2022 39.90 40.00 38.37 38.39 130,517 -0.69(-1.77%)
Nov 04, 2022 38.63 39.38 37.72 39.08 277,319 +1.83(+4.91%)
Nov 03, 2022 35.67 37.43 35.51 37.25 95,586 +1.95(+5.52%)
Nov 02, 2022 37.20 37.20 35.22 35.30 220,961 +0.52(+1.50%)
Nov 01, 2022 35.38 35.79 34.71 34.78 193,393 +2.69(+8.38%)
Oct 31, 2022 31.80 32.55 31.60 32.09 196,654 +0.77(+2.46%)
Oct 28, 2022 31.24 31.35 30.40 31.32 291,510 -2.00(-6.00%)
Oct 27, 2022 33.62 34.29 33.26 33.32 114,126 -1.27(-3.67%)
Oct 26, 2022 32.70 35.34 32.70 34.59 328,967 +3.42(+10.97%)
Oct 25, 2022 31.15 32.02 30.79 31.17 412,929 +0.35(+1.14%)
Oct 24, 2022 31.88 33.16 28.70 30.82 381,253 -6.18(-16.70%)
Oct 21, 2022 35.73 37.00 35.55 37.00 218,349 +0.70(+1.93%)
Oct 20, 2022 36.26 37.39 36.00 36.30 114,806 +1.03(+2.92%)
Oct 19, 2022 36.10 36.45 35.13 35.27 121,480 -3.33(-8.63%)
Oct 18, 2022 39.43 39.56 37.96 38.60 87,283 -0.23(-0.59%)
Oct 17, 2022 38.50 39.21 38.42 38.83 79,756 +1.87(+5.06%)
Oct 14, 2022 38.10 38.27 36.94 36.96 81,820 -0.55(-1.47%)
Oct 13, 2022 36.13 37.72 35.96 37.51 323,843 -0.23(-0.61%)
Oct 12, 2022 38.11 38.32 37.63 37.74 335,008 -0.37(-0.97%)
Oct 11, 2022 38.94 38.94 37.52 38.11 164,880 -2.43(-5.99%)
Oct 10, 2022 41.16 41.16 40.27 40.54 73,626 -2.35(-5.48%)
Oct 07, 2022 43.90 43.90 42.87 42.89 338,226 -1.99(-4.43%)
Oct 06, 2022 45.09 45.36 44.49 44.88 110,735 +0.81(+1.84%)
Oct 05, 2022 44.56 44.56 43.61 44.07 106,928 -0.61(-1.37%)
Oct 04, 2022 42.76 44.77 42.70 44.68 98,644 +2.94(+7.04%)
Oct 03, 2022 41.27 41.85 40.89 41.74 162,826 -0.41(-0.97%)
Sep 30, 2022 41.51 42.73 41.51 42.15 98,131 -1.33(-3.06%)
Sep 29, 2022 43.53 43.80 42.74 43.48 74,536 -1.13(-2.53%)
Sep 28, 2022 43.41 44.75 43.15 44.61 95,079 +1.22(+2.81%)
Sep 27, 2022 44.48 44.72 43.04 43.39 126,339 +0.88(+2.06%)
Sep 26, 2022 42.68 43.19 42.37 42.52 170,242 +2.09(+5.18%)
Sep 23, 2022 40.50 41.00 40.26 40.42 59,046 -1.36(-3.27%)
Sep 22, 2022 42.28 42.35 41.41 41.78 97,314 +0.10(+0.25%)
Sep 21, 2022 42.66 42.66 41.52 41.68 83,864 -1.60(-3.70%)
Sep 20, 2022 43.90 43.90 43.07 43.28 85,874 -0.73(-1.66%)
Sep 19, 2022 43.26 44.03 43.22 44.01 40,713 +0.67(+1.55%)
Sep 16, 2022 43.55 43.75 43.34 43.34 61,423 -0.51(-1.16%)
Sep 15, 2022 43.61 44.74 43.60 43.85 68,327 -0.40(-0.90%)
Sep 14, 2022 44.19 44.44 44.08 44.25 21,516 +0.32(+0.73%)
Sep 13, 2022 44.48 44.94 43.56 43.93 107,319 -2.15(-4.67%)
Sep 12, 2022 45.41 46.08 45.32 46.08 94,567 +0.93(+2.06%)
Sep 09, 2022 45.15 45.58 44.94 45.15 110,098 +1.17(+2.66%)
Sep 08, 2022 43.82 44.10 43.43 43.98 48,410 -0.13(-0.29%)
Sep 07, 2022 43.26 44.34 43.22 44.11 68,050 +0.86(+1.99%)
Sep 06, 2022 44.30 44.30 43.13 43.25 46,652 -1.07(-2.41%)
Sep 02, 2022 44.62 44.93 44.19 44.32 62,088 -0.92(-2.03%)
Sep 01, 2022 45.11 45.71 44.81 45.24 102,735 -2.66(-5.55%)
Aug 31, 2022 48.00 48.64 47.55 47.90 462,601 +2.32(+5.09%)
Aug 30, 2022 46.20 47.01 45.05 45.58 378,201 -1.56(-3.31%)
Aug 29, 2022 47.00 48.44 47.00 47.14 421,021 -1.60(-3.28%)
Aug 26, 2022 49.50 51.90 47.67 48.74 575,531 +1.74(+3.70%)
Aug 25, 2022 44.95 47.00 44.90 47.00 383,244 +4.02(+9.37%)
Aug 24, 2022 42.10 43.65 41.46 42.98 55,394 -0.20(-0.47%)
Aug 23, 2022 42.30 43.39 42.30 43.18 67,890 +0.24(+0.56%)
Aug 22, 2022 44.30 44.30 42.94 42.94 57,470 +0.37(+0.87%)
Aug 19, 2022 43.05 43.16 42.45 42.57 24,853 -0.54(-1.25%)
Aug 18, 2022 43.61 43.61 42.92 43.11 62,463 -0.83(-1.89%)
Aug 17, 2022 43.98 44.45 43.70 43.94 95,518 +1.29(+3.02%)
Aug 16, 2022 43.20 43.56 42.31 42.65 141,860 -3.76(-8.10%)
Aug 15, 2022 45.95 46.67 45.91 46.41 60,854 +0.66(+1.44%)
Aug 12, 2022 44.86 45.76 44.12 45.75 31,685 +0.72(+1.59%)
Aug 11, 2022 45.09 46.48 44.84 45.03 36,800 +0.96(+2.19%)
Aug 10, 2022 43.38 44.29 43.38 44.07 34,191 -0.21(-0.47%)
Aug 09, 2022 44.53 44.97 44.28 44.28 45,620 -1.33(-2.92%)
Aug 08, 2022 45.77 46.37 45.49 45.61 75,148 -0.31(-0.68%)
Aug 05, 2022 46.01 46.12 45.68 45.92 70,489 -1.21(-2.57%)
Aug 04, 2022 47.51 47.79 46.92 47.13 70,141 +1.39(+3.04%)
Aug 03, 2022 44.89 45.84 44.70 45.74 68,358 +0.30(+0.66%)
Aug 02, 2022 43.25 46.32 43.25 45.44 242,920 +0.86(+1.93%)
Aug 01, 2022 45.00 45.12 44.16 44.58 79,709 -0.18(-0.40%)
Jul 29, 2022 44.47 44.87 44.00 44.76 112,138 -2.64(-5.57%)
Jul 28, 2022 47.00 48.25 46.50 47.40 65,474 -1.54(-3.14%)
Jul 27, 2022 48.16 49.07 47.90 48.94 40,528 +1.54(+3.24%)
Jul 26, 2022 48.60 48.60 47.25 47.40 37,647 -0.64(-1.33%)
Jul 25, 2022 48.03 48.20 47.48 48.04 39,197 -0.01(-0.02%)
Jul 22, 2022 48.85 49.27 47.83 48.05 39,202 -0.94(-1.92%)
Jul 21, 2022 48.70 49.19 48.63 48.99 164,994 -0.28(-0.57%)
Jul 20, 2022 49.37 49.37 48.56 49.27 39,838 +0.30(+0.62%)
Jul 19, 2022 48.38 49.26 48.25 48.97 122,612 +0.79(+1.63%)
Jul 18, 2022 48.25 48.95 47.87 48.18 171,929 +2.33(+5.08%)
Jul 15, 2022 44.60 46.22 44.60 45.85 92,635 +0.41(+0.90%)
Jul 14, 2022 45.41 45.79 44.99 45.44 68,206 -0.69(-1.50%)
Jul 13, 2022 45.31 46.42 45.27 46.13 127,629 +0.66(+1.45%)
Jul 12, 2022 45.40 45.81 44.51 45.47 404,355 +0.25(+0.56%)
Jul 11, 2022 46.50 46.50 45.10 45.22 63,965 -3.55(-7.29%)
Jul 08, 2022 48.00 49.25 48.00 48.77 109,766 -1.53(-3.04%)
Jul 07, 2022 50.00 50.76 49.83 50.30 68,156 +0.73(+1.47%)
Jul 06, 2022 50.25 50.25 48.63 49.57 121,786 -0.72(-1.43%)
Jul 05, 2022 49.02 50.40 48.60 50.29 101,483 +0.27(+0.54%)
Jul 01, 2022 48.80 51.00 48.80 50.02 71,192 +0.08(+0.16%)
Jun 30, 2022 48.75 49.94 48.51 49.94 76,494 -1.54(-3.00%)
Jun 29, 2022 51.60 51.98 51.16 51.48 103,464 -0.57(-1.09%)
Jun 28, 2022 53.00 53.18 51.70 52.05 230,888 +0.49(+0.95%)
Jun 27, 2022 52.00 53.36 51.21 51.56 260,590 +1.13(+2.24%)
Jun 24, 2022 51.80 51.80 50.01 50.43 52,489 +1.32(+2.69%)
Jun 23, 2022 49.08 49.87 48.50 49.11 68,255 +0.38(+0.78%)
Jun 22, 2022 49.15 49.61 48.62 48.73 197,723 -2.35(-4.60%)
Jun 21, 2022 51.01 51.26 50.12 51.08 98,564 +0.31(+0.61%)
Jun 17, 2022 52.61 52.86 49.84 50.77 279,950 +3.09(+6.48%)
Jun 16, 2022 47.77 48.12 47.07 47.68 91,061 -2.80(-5.55%)
Jun 15, 2022 50.20 50.68 49.28 50.48 106,924 +0.75(+1.51%)
Jun 14, 2022 49.40 50.14 48.86 49.73 420,072 +3.73(+8.11%)
Jun 13, 2022 48.25 49.00 45.50 46.00 64,861 -3.90(-7.82%)
Jun 10, 2022 50.97 51.53 49.49 49.90 250,429 +0.42(+0.85%)
Jun 09, 2022 51.80 51.80 49.40 49.48 150,009 -4.66(-8.61%)
Jun 08, 2022 53.11 54.15 52.46 54.14 502,677 +1.63(+3.10%)
Jun 07, 2022 50.50 52.59 50.50 52.51 92,571 +2.10(+4.17%)
Jun 06, 2022 50.69 51.80 50.19 50.41 101,693 +2.00(+4.13%)
Jun 03, 2022 49.18 49.32 48.02 48.41 101,718 -1.04(-2.10%)
Jun 02, 2022 47.66 49.92 47.60 49.45 202,535 +3.87(+8.49%)
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.