Mr Price Group Limited (MRPLY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:31AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 30 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 29 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 26 abr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 25 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 24 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 200 |
| 23 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 22 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 600 |
| 19 abr 2024 | 8.10 | 8.14 | 7.88 | 7.88 | 7.88 | 800 |
| 18 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 17 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 16 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 15 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 200 |
| 12 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,200 |
| 11 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 200 |
| 10 abr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 09 abr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 200 |
| 08 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 05 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 300 |
| 04 abr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 03 abr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 300 |
| 02 abr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 01 abr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 28 mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 27 mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 26 mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 25 mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 22 mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 21 mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 20 mar 2024 | 9.30 | 9.32 | 9.19 | 9.19 | 9.19 | 1,100 |
| 19 mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 400 |
| 18 mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 15 mar 2024 | 9.37 | 9.39 | 9.37 | 9.39 | 9.39 | 500 |
| 14 mar 2024 | 9.54 | 9.61 | 9.53 | 9.53 | 9.53 | 900 |
| 13 mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 12 mar 2024 | 9.46 | 9.46 | 9.29 | 9.29 | 9.29 | 500 |
| 11 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 08 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 07 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 06 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 05 mar 2024 | 8.97 | 9.06 | 8.96 | 9.06 | 9.06 | 2,700 |
| 04 mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 01 mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 500 |
| 29 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 28 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
| 27 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 26 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 23 feb 2024 | 9.01 | 9.01 | 8.57 | 8.57 | 8.57 | 700 |
| 22 feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 21 feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 400 |
| 20 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 16 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 400 |
| 15 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 600 |
| 14 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 300 |
| 13 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 12 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 09 feb 2024 | 8.70 | 8.80 | 8.69 | 8.80 | 8.80 | 600 |
| 08 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
| 07 feb 2024 | 9.04 | 9.35 | 9.04 | 9.05 | 9.05 | 900 |
| 06 feb 2024 | 9.09 | 9.31 | 9.09 | 9.31 | 9.31 | 2,500 |
| 05 feb 2024 | 9.13 | 9.13 | 8.95 | 9.13 | 9.13 | 1,500 |
| 02 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 01 feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 300 |
| 31 ene 2024 | 9.31 | 9.31 | 8.97 | 8.97 | 8.97 | 1,000 |
| 30 ene 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 600 |
| 29 ene 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 400 |
| 26 ene 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 100 |
| 25 ene 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 500 |
| 24 ene 2024 | 8.62 | 8.62 | 8.34 | 8.49 | 8.49 | 2,700 |
| 23 ene 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1,400 |
| 22 ene 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 19 ene 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 121,800 |
| 18 ene 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
| 17 ene 2024 | 8.02 | 8.02 | 7.78 | 7.78 | 7.78 | 1,400 |
| 16 ene 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,000 |
| 12 ene 2024 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 400 |
| 11 ene 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 10 ene 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 300 |
| 09 ene 2024 | 8.19 | 8.46 | 8.16 | 8.16 | 8.16 | 2,900 |
| 08 ene 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 500 |
| 05 ene 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 04 ene 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,500 |
| 03 ene 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 02 ene 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 200 |
| 29 dic 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 200 |
| 28 dic 2023 | 8.19 | 8.52 | 8.19 | 8.52 | 8.52 | 300 |
| 27 dic 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
| 26 dic 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 400 |
| 22 dic 2023 | 8.37 | 8.37 | 7.78 | 7.78 | 7.78 | 500 |
| 21 dic 2023 | 8.21 | 8.27 | 8.21 | 8.27 | 8.27 | 200 |
| 20 dic 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 19 dic 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 18 dic 2023 | 7.90 | 8.15 | 7.72 | 8.11 | 8.11 | 54,800 |
| 15 dic 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 300 |
| 14 dic 2023 | 8.47 | 8.47 | 7.99 | 8.19 | 8.19 | 26,200 |
| 13 dic 2023 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 1,200 |
| 13 dic 2023 | 0.152 Dividendo | |||||
| 12 dic 2023 | 8.02 | 8.23 | 8.02 | 8.23 | 8.08 | 700 |
| 11 dic 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | 300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.