Mandarin Oriental International Ltd (OP: MNOIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 23, 2009 | 13.95 | 13.95 | 13.95 | 0 | +1.35(+10.71%) | |
| Jun 09, 2009 | 12.60 | 12.60 | 12.60 | 0 | +3.10(+32.63%) | |
| Apr 27, 2009 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | -1.65(-14.80%) |
| Apr 21, 2009 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +1.90(+20.54%) |
| Apr 19, 2009 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 9.250 | 9.250 | 9.250 | 9.250 | 200 | +0.25(+2.78%) |
| Apr 16, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 150 | +1.70(+23.29%) |
| Apr 09, 2009 | 7.300 | 7.300 | 7.300 | 0 | -0.55(-7.01%) | |
| Apr 08, 2009 | 8.250 | 8.250 | 7.850 | 7.850 | 700 | -0.05(-0.63%) |
| Apr 06, 2009 | 7.900 | 7.900 | 7.900 | 1,000 | +1.15(+17.04%) | |
| Mar 17, 2009 | 6.750 | 6.750 | 6.750 | 0 | -1.70(-20.12%) | |
| Jan 27, 2009 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
| Jan 26, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.45(-5.06%) |
| Jan 16, 2009 | 8.900 | 8.900 | 8.900 | 0 | +0.10(+1.14%) | |
| Jan 15, 2009 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| Jan 14, 2009 | 8.800 | 8.800 | 8.800 | 8.800 | 200 | -1.20(-12.00%) |
| Jan 12, 2009 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Jan 09, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.10(+1.01%) |
| Jan 07, 2009 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| Jan 06, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 200 | +0.40(+4.21%) |
| Dec 23, 2008 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Dec 22, 2008 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | -0.65(-6.40%) |
| Dec 08, 2008 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
| Dec 05, 2008 | 10.15 | 10.15 | 10.15 | 10.15 | 400 | +0.80(+8.56%) |
| Dec 04, 2008 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
| Dec 03, 2008 | 9.350 | 9.350 | 9.350 | 9.350 | 500 | -0.10(-1.06%) |
| Nov 20, 2008 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
| Nov 19, 2008 | 9.450 | 9.450 | 9.450 | 9.450 | 272 | -1.05(-10.00%) |
| Nov 13, 2008 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Nov 12, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 1,500 | +0.80(+8.25%) |
| Oct 13, 2008 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Oct 10, 2008 | 9.700 | 9.700 | 9.700 | 9.700 | 100 | -0.05(-0.51%) |
| Oct 09, 2008 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Oct 08, 2008 | 9.750 | 9.750 | 9.750 | 9.750 | 2,000 | -3.00(-23.53%) |
| Oct 07, 2008 | 13.00 | 12.75 | 12.75 | 12.75 | 200 | -0.25(-1.92%) |
| Oct 06, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -1.05(-7.47%) |
| Oct 03, 2008 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) | |
| Oct 02, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 125 | -0.90(-6.02%) |
| Oct 01, 2008 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) | |
| Sep 30, 2008 | 14.95 | 14.95 | 14.95 | 14.95 | 2,200 | +0.45(+3.10%) |
| Sep 29, 2008 | 14.50 | 14.75 | 14.50 | 14.50 | 4,000 | -2.35(-13.95%) |
| Sep 25, 2008 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
| Sep 24, 2008 | 16.85 | 16.85 | 16.85 | 16.85 | 300 | +0.05(+0.30%) |
| Sep 16, 2008 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
| Sep 15, 2008 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | -0.65(-3.72%) |
| Aug 14, 2008 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) | |
| Aug 13, 2008 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | +0.10(+0.58%) |
| Aug 12, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Jul 31, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 200 | -1.50(-7.96%) |
| Jul 25, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
| Jul 22, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
| Jul 18, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
| Jul 15, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 100 | +1.30(+7.41%) |
| Jul 14, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
| Jul 11, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
| Jul 10, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
| Jul 09, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
| Jul 08, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
| Jul 07, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
| Jul 04, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 500 | +0.00(+0.00%) |
| Jul 03, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 500 | -2.50(-12.47%) |
| Jul 02, 2008 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
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.