Financial News
Mr. Price Group Ltd (OP: MRPLY )
11.53
+1.29
(+12.62%)
Streaming Delayed Price
Updated: 12:21 PM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 1,142 | +1.29(+12.62%) |
| Jun 14, 2024 | 10.24 | 76 | +0.45(+4.63%) | |||
| Jun 11, 2024 | 9.783 | 32 | +0.33(+3.47%) | |||
| Jun 07, 2024 | 9.454 | 195 | +0.02(+0.26%) | |||
| Jun 06, 2024 | 8.950 | 9.430 | 8.950 | 9.430 | 2,476 | +0.11(+1.18%) |
| Jun 05, 2024 | 9.356 | 9.356 | 9.320 | 9.320 | 1,061 | -0.75(-7.45%) |
| Jun 04, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 1,011 | +0.26(+2.65%) |
| Jun 03, 2024 | 9.810 | 9.810 | 9.810 | 9.810 | 414 | +0.21(+2.19%) |
| May 31, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 515 | -0.01(-0.05%) |
| May 30, 2024 | 9.508 | 9.671 | 9.508 | 9.605 | 1,327 | -0.39(-3.95%) |
| May 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 357 | -0.18(-1.77%) |
| May 22, 2024 | 10.18 | 51 | -0.12(-1.17%) | |||
| May 21, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 1,297 | +0.33(+3.31%) |
| May 17, 2024 | 9.970 | 191 | -0.07(-0.70%) | |||
| May 16, 2024 | 10.30 | 10.30 | 10.04 | 10.04 | 532 | +0.23(+2.34%) |
| May 15, 2024 | 10.26 | 10.41 | 9.810 | 9.810 | 548 | -0.11(-1.15%) |
| May 14, 2024 | 9.924 | 9.924 | 9.924 | 9.924 | 583 | +0.06(+0.57%) |
| May 13, 2024 | 9.868 | 9.868 | 9.868 | 9.868 | 362 | +1.12(+12.75%) |
| Apr 26, 2024 | 8.752 | 74 | +0.64(+7.92%) | |||
| Apr 24, 2024 | 8.110 | 84 | -0.04(-0.49%) | |||
| Apr 22, 2024 | 8.150 | 45 | +0.27(+3.43%) | |||
| Apr 19, 2024 | 8.100 | 8.140 | 7.880 | 7.880 | 768 | -0.74(-8.58%) |
| Apr 12, 2024 | 8.620 | 45 | -0.27(-2.98%) | |||
| Apr 11, 2024 | 8.885 | 8.885 | 8.885 | 8.885 | 170 | -0.28(-3.09%) |
| Apr 09, 2024 | 9.168 | 102 | +0.12(+1.30%) | |||
| Apr 05, 2024 | 9.050 | 27 | -0.08(-0.88%) | |||
| Apr 03, 2024 | 9.130 | 2 | -0.06(-0.65%) | |||
| Mar 20, 2024 | 9.190 | 34 | -0.04(-0.43%) | |||
| Mar 19, 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 432 | -0.16(-1.70%) |
| Mar 15, 2024 | 9.390 | 6 | -0.14(-1.52%) | |||
| Mar 14, 2024 | 9.540 | 9.611 | 9.535 | 9.535 | 921 | +0.04(+0.37%) |
| Mar 13, 2024 | 9.500 | 9.500 | 9.500 | 9.500 | 228 | +0.21(+2.26%) |
| Mar 12, 2024 | 9.460 | 9.460 | 9.290 | 9.290 | 488 | +0.23(+2.60%) |
| Mar 05, 2024 | 9.055 | 32 | +0.10(+1.12%) | |||
| Mar 01, 2024 | 8.955 | 10 | +0.38(+4.49%) | |||
| Feb 23, 2024 | 8.570 | 3 | -0.24(-2.72%) | |||
| Feb 21, 2024 | 8.809 | 1 | +0.06(+0.68%) | |||
| Feb 15, 2024 | 8.750 | 35 | +0.21(+2.40%) | |||
| Feb 14, 2024 | 8.545 | 8.545 | 8.545 | 8.545 | 305 | -0.26(-2.90%) |
| Feb 09, 2024 | 8.800 | 205 | -0.20(-2.22%) | |||
| Feb 08, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 238 | -0.04(-0.50%) |
| Feb 07, 2024 | 9.040 | 9.355 | 9.040 | 9.045 | 936 | -0.27(-2.85%) |
| Feb 06, 2024 | 9.085 | 9.310 | 9.085 | 9.310 | 2,477 | +0.19(+2.03%) |
| Feb 05, 2024 | 9.125 | 9.125 | 8.950 | 9.125 | 1,501 | -0.18(-1.93%) |
| Feb 01, 2024 | 9.305 | 0 | +0.33(+3.73%) | |||
| Jan 31, 2024 | 9.310 | 9.310 | 8.970 | 8.970 | 978 | -0.15(-1.70%) |
| Jan 30, 2024 | 9.125 | 9.125 | 9.125 | 9.125 | 604 | +0.21(+2.41%) |
| Jan 29, 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 361 | -0.13(-1.44%) |
| Jan 25, 2024 | 9.040 | 80 | +0.55(+6.48%) | |||
| Jan 24, 2024 | 8.620 | 8.620 | 8.340 | 8.490 | 2,173 | +0.25(+3.07%) |
| Jan 23, 2024 | 8.238 | 8.238 | 8.238 | 8.238 | 2,795 | +0.38(+4.80%) |
| Jan 19, 2024 | 7.860 | 147 | -0.04(-0.49%) | |||
| Jan 18, 2024 | 7.899 | 7.899 | 7.899 | 7.899 | 338 | +0.12(+1.50%) |
| Jan 17, 2024 | 8.024 | 8.024 | 7.782 | 7.782 | 1,392 | -0.53(-6.41%) |
| Jan 16, 2024 | 8.315 | 8.315 | 8.315 | 8.315 | 950 | -0.13(-1.60%) |
| Jan 12, 2024 | 8.440 | 8.450 | 8.440 | 8.450 | 410 | +0.17(+2.11%) |
| Jan 10, 2024 | 8.275 | 164 | +0.12(+1.41%) | |||
| Jan 09, 2024 | 8.185 | 8.460 | 8.160 | 8.160 | 2,868 | +0.04(+0.49%) |
| Jan 08, 2024 | 8.120 | 8.120 | 8.120 | 8.120 | 541 | +0.32(+4.10%) |
| Jan 04, 2024 | 7.800 | 172 | -0.56(-6.70%) | |||
| Jan 02, 2024 | 8.360 | 89 | -0.55(-6.21%) | |||
| Dec 29, 2023 | 8.914 | 8.914 | 8.914 | 8.914 | 187 | +0.40(+4.68%) |
| Dec 28, 2023 | 8.190 | 8.515 | 8.190 | 8.515 | 266 | -0.04(-0.47%) |
| Dec 27, 2023 | 8.555 | 8.555 | 8.555 | 8.555 | 287 | +0.38(+4.58%) |
| Dec 26, 2023 | 8.180 | 8.180 | 8.180 | 8.180 | 390 | +0.40(+5.14%) |
| Dec 22, 2023 | 8.370 | 8.370 | 7.780 | 7.780 | 516 | -0.49(-5.87%) |
| Dec 21, 2023 | 8.265 | 8.265 | 8.210 | 8.265 | 242 | +0.15(+1.85%) |
| Dec 18, 2023 | 8.115 | 198 | -0.07(-0.92%) | |||
| Dec 14, 2023 | 8.190 | 301 | +0.44(+5.68%) | |||
| Dec 13, 2023 | 7.745 | 7.750 | 7.745 | 7.750 | 1,174 | -0.48(-5.83%) |
| Dec 12, 2023 | 8.015 | 8.230 | 8.015 | 8.230 | 673 | -0.01(-0.12%) |
| Dec 08, 2023 | 8.240 | 267 | +0.12(+1.54%) | |||
| Dec 07, 2023 | 8.115 | 8.115 | 8.115 | 8.115 | 331 | +0.02(+0.19%) |
| Dec 06, 2023 | 8.110 | 8.110 | 8.100 | 8.100 | 434 | -0.06(-0.74%) |
| Dec 05, 2023 | 8.155 | 8.214 | 8.106 | 8.160 | 2,977 | +0.10(+1.24%) |
| Dec 04, 2023 | 8.060 | 8.060 | 8.060 | 8.060 | 50,332 | -0.26(-3.12%) |
| Nov 29, 2023 | 8.320 | 97 | +0.06(+0.73%) | |||
| Nov 27, 2023 | 8.260 | 70 | -0.22(-2.59%) | |||
| Nov 24, 2023 | 8.480 | 8.480 | 8.480 | 8.480 | 25,119 | +0.67(+8.58%) |
| Nov 21, 2023 | 7.810 | 27 | +0.23(+3.03%) | |||
| Nov 20, 2023 | 7.580 | 7.680 | 7.580 | 7.580 | 435 | -0.10(-1.37%) |
| Nov 17, 2023 | 7.685 | 7.685 | 7.685 | 7.685 | 827 | -0.04(-0.48%) |
| Nov 16, 2023 | 7.860 | 7.970 | 7.722 | 7.722 | 554 | -0.78(-9.21%) |
| Nov 15, 2023 | 8.280 | 8.505 | 8.030 | 8.505 | 976 | +0.48(+5.92%) |
| Nov 14, 2023 | 8.030 | 8.030 | 8.030 | 8.030 | 498 | +0.30(+3.95%) |
| Nov 13, 2023 | 7.765 | 7.765 | 7.725 | 7.725 | 541 | +0.31(+4.25%) |
| Nov 09, 2023 | 7.410 | 83 | -0.40(-5.14%) | |||
| Nov 08, 2023 | 7.466 | 7.811 | 7.466 | 7.811 | 414 | +0.15(+1.91%) |
| Nov 07, 2023 | 7.780 | 7.780 | 7.665 | 7.665 | 1,601 | -0.08(-0.97%) |
| Nov 06, 2023 | 7.730 | 7.804 | 7.700 | 7.740 | 6,093 | -0.06(-0.77%) |
| Nov 03, 2023 | 7.960 | 7.960 | 7.800 | 7.800 | 303 | -0.11(-1.39%) |
| Nov 02, 2023 | 7.910 | 8.050 | 7.910 | 7.910 | 1,189 | +0.58(+7.84%) |
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.
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.
