Canada markets closed

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.09-0.27 (-1.65%)
At close: 03:13PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 01, 202411.0011.5010.9211.4211.4247,300
Feb 29, 20249.8710.009.8710.0010.003,300
Feb 28, 20249.5910.349.599.989.9817,500
Feb 27, 202410.4910.4910.3710.3710.3740,800
Feb 26, 202410.1110.6610.1110.4910.4918,500
Feb 23, 202410.3910.3910.1110.1110.1170,500
Feb 22, 202410.0010.179.9010.1710.17157,300
Feb 21, 20249.699.859.659.829.82165,000
Feb 20, 20249.509.509.339.379.371,100
Feb 16, 20249.309.659.309.659.6510,300
Feb 15, 20249.219.289.009.289.2819,800
Feb 14, 20249.109.189.109.109.1097,000
Feb 13, 20248.988.988.988.988.98300
Feb 12, 20248.619.118.618.848.842,000
Feb 09, 20248.558.668.558.668.663,100
Feb 08, 20248.638.738.558.558.557,300
Feb 07, 20248.808.978.808.978.9750,200
Feb 06, 20248.649.048.639.049.04235,900
Feb 05, 20248.368.428.108.428.4211,600
Feb 02, 20248.008.007.977.977.972,700
Feb 01, 20248.008.008.008.008.001,000
Jan 31, 20248.278.277.758.138.131,800
Jan 30, 20248.588.588.328.448.446,000
Jan 29, 20248.278.818.278.588.583,700
Jan 26, 20248.608.758.508.508.5012,100
Jan 25, 20248.988.988.708.708.701,700
Jan 24, 20249.209.209.179.209.2016,700
Jan 23, 20248.238.838.238.838.83161,100
Jan 22, 20248.738.738.508.608.60144,200
Jan 19, 20248.669.028.668.978.9747,100
Jan 18, 20248.908.998.908.998.99900
Jan 17, 20248.758.928.618.908.903,000
Jan 16, 20249.189.439.189.349.341,500
Jan 12, 20249.859.889.659.799.7939,800
Jan 11, 20249.379.689.379.689.6834,200
Jan 10, 20249.159.409.159.199.195,000
Jan 09, 20248.679.228.678.908.907,200
Jan 08, 20249.819.819.589.589.584,100
Jan 05, 20249.569.569.569.569.561,200
Jan 04, 20249.859.859.849.849.8414,200
Jan 03, 20249.7410.049.749.989.9811,300
Jan 02, 202410.3310.339.9510.2110.217,900
Dec 29, 202310.0710.5510.0710.3410.344,300
Dec 28, 202310.2210.5010.2210.5010.5013,900
Dec 27, 20239.5310.059.5310.0510.0521,600
Dec 26, 202310.1010.109.639.829.8216,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...