Canada Markets closed

Meituan (MPNGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
13.500.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 202413.5013.5013.5013.5013.50700
Jul 24, 202415.1215.1215.1215.1215.12300
Jul 23, 202415.1315.1315.1215.1315.13400
Jul 22, 202414.8415.5514.8415.5515.5532,500
Jul 19, 202415.0015.0015.0015.0015.00200
Jul 18, 202415.0215.0215.0215.0215.022,800
Jul 17, 202415.0715.3715.0715.3715.37500
Jul 16, 202414.6415.0714.6415.0715.079,600
Jul 15, 202416.0016.0015.0515.4215.4233,400
Jul 12, 202414.9215.5914.9215.5915.59900
Jul 11, 202415.0515.0514.3014.3014.3053,700
Jul 10, 202414.7714.7714.7714.7714.77500
Jul 09, 202414.6914.6914.6914.6914.691,300
Jul 08, 202415.0015.0114.8214.8214.829,000
Jul 05, 202415.2715.2715.2715.2715.273,000
Jul 03, 202414.7014.7014.7014.7014.70800
Jul 02, 202414.5014.5014.1514.1514.1510,300
Jul 01, 202414.1514.1514.1514.1514.15-
Jun 28, 202414.1014.1514.1014.1514.15800
Jun 27, 202414.3114.6514.3014.6514.6512,800
Jun 26, 202414.0514.9714.0514.8514.8517,200
Jun 25, 202414.6214.6714.6214.6214.629,000
Jun 24, 202414.4614.4614.4614.4614.46500
Jun 21, 202415.0015.0014.5614.6014.602,600
Jun 20, 202415.4515.4515.3815.3815.38500
Jun 18, 202414.6914.7414.6914.7414.742,100
Jun 17, 202414.5214.5214.5214.5214.52-
Jun 14, 202414.2814.5214.2814.5214.527,800
Jun 13, 202414.6014.6714.6014.6714.672,900
Jun 12, 202414.5515.0014.5214.5214.5291,700
Jun 11, 202414.7114.9014.5514.7014.7095,900
Jun 10, 202413.8014.0613.8014.0614.064,900
Jun 07, 202413.6113.6113.6113.6113.611,100
Jun 06, 202414.8515.0014.7615.0015.0041,700
Jun 05, 202413.9914.3113.9914.3114.311,400
Jun 04, 202414.1214.5314.1214.4814.48303,600
Jun 03, 202413.4814.1913.4813.9313.9369,900
May 31, 202414.0614.0613.0713.0713.071,700
May 30, 202414.0014.3114.0014.3114.313,800
May 29, 202414.0114.2214.0114.2214.22400
May 28, 202414.8814.8814.8814.8814.88500
May 24, 202415.8215.8215.8215.8215.8222,100
May 23, 202414.8514.8514.8514.8514.851,400
May 22, 202415.0315.4215.0315.4015.403,000
May 21, 202415.5715.5715.2115.5715.572,100
May 20, 202416.1016.1015.8815.8815.88700
May 17, 202416.3616.3616.0916.0916.09121,400
May 16, 202415.6516.3615.6516.3616.361,300
May 15, 202415.1215.6315.1215.6315.63800
May 14, 202415.7015.7515.2515.2515.25108,600
May 13, 202415.1815.7515.1815.7515.752,200
May 10, 202415.6215.6215.1915.1915.191,400
May 09, 202415.1015.2315.0315.2315.2395,500
May 08, 202414.5314.5314.3714.3714.37138,300
May 07, 202414.5814.7714.4414.7714.771,400
May 06, 202415.1715.1715.1715.1715.17200
May 03, 202415.4115.4815.4115.4815.481,600
May 02, 202415.2015.9215.1315.9215.9218,700
May 01, 202414.0114.0113.7513.9013.904,700
Apr 30, 202414.0014.0013.3413.9013.901,900
Apr 29, 202413.5614.2913.5614.2014.204,500
Apr 26, 202414.5014.7214.0714.4314.43214,200
Apr 25, 202414.0014.2714.0014.2714.271,400
Apr 24, 202414.0314.0314.0314.0314.03-
Apr 23, 202413.5014.0313.5014.0314.0314,600
Apr 22, 202412.5413.0012.5412.6512.653,700
Apr 19, 202412.2112.3012.2112.2112.211,700
Apr 18, 202412.2112.2112.2112.2112.21-
Apr 17, 202412.2112.2112.2112.2112.21300
Apr 16, 202413.0113.0112.4512.6512.652,200
Apr 15, 202412.6612.8512.6612.8512.851,600
Apr 12, 202412.8912.8912.8912.8912.89400
Apr 11, 202413.1513.2013.1513.1913.19900
Apr 10, 202412.9713.0012.9013.0013.006,100
Apr 09, 202412.8412.8412.7412.7412.74600
Apr 08, 202412.5112.7912.5112.6312.63600
Apr 05, 202412.7912.8412.6812.8412.84700
Apr 04, 202412.5612.6512.5612.6512.65300
Apr 03, 202412.3512.6112.3512.6112.611,700
Apr 02, 202412.2013.1412.2012.7412.7413,700
Apr 01, 202412.5012.7412.1012.6212.628,200
Mar 28, 202412.3212.3412.0912.2012.2051,600
Mar 27, 202411.0511.8411.0511.8411.84215,500
Mar 26, 202412.3012.3011.5411.9011.903,400
Mar 25, 202411.7712.1411.7711.9811.982,800
Mar 22, 202411.2112.0211.0212.0212.0230,200
Mar 21, 202411.7011.7311.4211.4711.472,900
Mar 20, 202410.9711.5010.9711.5011.501,200
Mar 19, 202411.4311.4311.4311.4311.43300
Mar 18, 202411.4411.4411.4311.4311.43300
Mar 15, 202411.4511.4511.4511.4511.45300
Mar 14, 202411.6112.1211.6112.1212.123,000
Mar 13, 202411.8312.1211.8312.0012.001,500
Mar 12, 202411.5611.8011.5611.8011.80900
Mar 11, 202411.4111.7011.0811.2511.254,400
Mar 08, 202410.5710.8410.5710.8410.84900
Mar 07, 202411.0011.2510.9011.2511.255,100
Mar 06, 202411.2711.5011.2711.3911.392,600
Mar 05, 202411.0611.3011.0011.2311.234,600
Mar 04, 202411.1911.5511.1911.5411.543,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...