Canada markets closed

Meituan (MPNGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
16.990.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 202416.7517.2016.7516.9916.991,700
Sept 19, 202416.5017.2016.5016.9516.957,500
Sept 18, 202416.0516.2616.0516.2616.263,900
Sept 17, 202416.3616.3615.3515.3515.354,200
Sept 16, 202416.0016.0816.0016.0816.08900
Sept 13, 202414.6514.6514.6514.6514.65300
Sept 12, 202415.3015.3015.2015.2015.201,600
Sept 11, 202414.9914.9914.9914.9914.99-
Sept 10, 202414.9914.9914.9914.9914.99200
Sept 09, 202415.3315.3314.9415.3015.30800
Sept 06, 202415.2615.3315.2615.3315.33800
Sept 05, 202415.9415.9415.9415.9415.94-
Sept 04, 202415.9415.9415.9415.9415.941,100
Sept 03, 202415.0015.9015.0015.2115.2111,900
Aug 30, 202414.9515.0014.9515.0015.00600
Aug 29, 202414.9015.0014.6014.7414.7467,200
Aug 28, 202414.2714.7512.7512.7512.7512,600
Aug 27, 202413.7813.7813.7813.7813.7843,400
Aug 26, 202413.7813.7813.7813.7813.7811,800
Aug 23, 202412.6512.6512.6512.6512.65-
Aug 22, 202412.6512.6512.6512.6512.65100
Aug 21, 202412.7012.7012.7012.7012.70100
Aug 20, 202412.7012.7012.7012.7012.70200
Aug 19, 202412.7512.7512.7512.7512.7510,000
Aug 16, 202413.2213.2213.2213.2213.22-
Aug 15, 202413.0413.2212.6513.2213.2218,900
Aug 14, 202412.7512.7512.7512.7512.7515,500
Aug 13, 202414.1514.1514.1514.1514.15300
Aug 12, 202413.4713.4713.4713.4713.47-
Aug 09, 202413.4713.4713.4713.4713.47800
Aug 08, 202413.5513.5512.8012.8012.809,000
Aug 07, 202413.0013.3813.0013.3813.38300
Aug 06, 202413.2613.2613.2613.2613.26-
Aug 05, 202413.2613.2613.2613.2613.26200
Aug 02, 202412.1512.1512.1512.1512.15400
Aug 01, 202413.5513.6313.4113.5513.552,600
Jul 31, 202413.0514.0013.0513.9113.913,600
Jul 30, 202413.0013.0013.0013.0013.00-
Jul 29, 202413.4513.4512.9513.0013.001,300
Jul 26, 202413.7113.7113.1513.6513.657,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...