Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meituan (OP: MPNGF )

15.82 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.850 7.850 7.810 7.810 126,600 +0.09(+1.17%)
May 30, 2019 7.800 7.800 7.720 7.720 41,284 -0.07(-0.90%)
May 29, 2019 7.830 7.830 7.500 7.790 53,834 -8.52(-52.24%)
May 28, 2019 16.31 16.31 16.31 16.31 100 +9.51(+139.85%)
May 24, 2019 7.740 7.740 6.800 6.800 2,900 -0.70(-9.33%)
May 23, 2019 7.300 7.500 7.300 7.500 467,784 -0.30(-3.85%)
May 21, 2019 7.800 7.800 7.800 0 +0.02(+0.26%)
May 20, 2019 7.900 7.920 7.780 7.780 2,319 -0.03(-0.38%)
May 17, 2019 7.800 7.910 7.660 7.810 345,400 +0.14(+1.83%)
May 16, 2019 7.670 7.670 7.670 7.670 55,687 +0.20(+2.62%)
May 15, 2019 7.636 7.636 7.474 1,062,447 +0.14(+1.84%)
May 14, 2019 7.339 7.339 7.339 0 -0.07(-0.88%)
May 13, 2019 7.404 7.404 7.404 15 +0.00(+0.00%)
May 10, 2019 7.404 7.404 7.404 67,052 +0.00(+0.00%)
May 09, 2019 7.404 7.404 7.404 245,245 +0.00(+0.00%)
May 08, 2019 7.404 7.404 7.404 0 +0.30(+4.28%)
May 07, 2019 7.100 7.100 7.100 0 +0.00(+0.00%)
May 06, 2019 7.090 7.100 7.000 7.100 411,470 +0.00(+0.00%)
May 03, 2019 7.250 7.500 6.997 7.100 2,008,400 -0.05(-0.70%)
May 02, 2019 6.800 7.150 6.800 7.150 2,300,553 -0.09(-1.24%)
May 01, 2019 7.240 7.240 7.240 7.240 200 +0.08(+1.12%)
Apr 30, 2019 7.200 7.200 7.150 7.160 1,856,955 +0.01(+0.14%)
Apr 29, 2019 7.500 7.500 7.150 7.150 885,152 -0.20(-2.72%)
Apr 26, 2019 7.197 7.350 7.197 7.350 1,644,200 +0.10(+1.38%)
Apr 25, 2019 7.256 7.270 7.050 7.250 1,018,534 +0.10(+1.40%)
Apr 24, 2019 7.150 7.150 7.150 7.150 47,903 +0.35(+5.15%)
Apr 23, 2019 7.010 7.010 6.800 6.800 1,079,609 -0.20(-2.86%)
Apr 22, 2019 6.550 7.000 6.550 7.000 1,584 -0.01(-0.14%)
Apr 18, 2019 7.010 7.010 7.010 77,122 +0.00(+0.00%)
Apr 17, 2019 7.100 7.100 7.000 7.010 2,315 +0.00(+0.00%)
Apr 16, 2019 7.010 7.010 7.010 7.010 1,320,078 -0.01(-0.14%)
Apr 15, 2019 6.953 7.050 6.950 7.020 2,097,523 +0.13(+1.89%)
Apr 12, 2019 6.780 6.890 6.780 6.890 616,500 +0.10(+1.47%)
Apr 11, 2019 6.840 6.850 6.710 6.790 692,636 -0.13(-1.88%)
Apr 10, 2019 6.885 7.000 6.885 6.920 737,424 +0.32(+4.85%)
Apr 09, 2019 6.600 6.600 6.600 6.600 124,549 -0.05(-0.75%)
Apr 08, 2019 6.700 6.800 6.650 6.650 366,434 +0.05(+0.76%)
Apr 05, 2019 6.630 6.650 6.540 6.600 13,100 +0.02(+0.30%)
Apr 04, 2019 6.690 6.690 6.500 6.580 846,408 -0.15(-2.23%)
Apr 03, 2019 6.596 7.000 6.596 6.730 1,121,213 +0.06(+0.90%)
Apr 02, 2019 7.000 7.000 6.650 6.670 2,306,116 -0.11(-1.62%)
Apr 01, 2019 6.900 6.900 6.770 6.780 8,726 -0.02(-0.29%)
Mar 29, 2019 6.820 6.820 6.800 6.800 1,500 +0.11(+1.64%)
Mar 28, 2019 6.700 6.700 6.690 6.690 1,225 +0.33(+5.19%)
Mar 26, 2019 6.360 6.360 6.360 0 +0.04(+0.63%)
Mar 21, 2019 6.320 6.320 6.320 0 -0.18(-2.77%)
Mar 20, 2019 6.450 6.550 6.450 6.500 25,800 -0.20(-2.99%)
Mar 19, 2019 7.000 7.000 6.660 6.700 42,100 -0.30(-4.29%)
Mar 15, 2019 7.000 7.000 7.000 0 +0.70(+11.11%)
Mar 14, 2019 6.300 6.300 6.300 6.300 11,500 -0.15(-2.33%)
Mar 13, 2019 6.400 6.510 6.350 6.450 19,000 -0.30(-4.44%)
Mar 12, 2019 7.750 7.750 6.750 6.750 1,570 -0.59(-8.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.