Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microport Scientific (OP: MCRPF )

0.8477 UNCHANGED
Last Price Updated: 2:45 PM EDT, May 21, 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 (%)
Feb 25, 2021 6.040 6.040 6.040 0 +0.02(+0.33%)
Feb 24, 2021 5.930 6.020 5.930 6.020 900 -1.10(-15.45%)
Feb 22, 2021 7.120 7.120 7.120 0 +0.00(+0.00%)
Feb 16, 2021 7.120 7.120 7.120 0 -0.27(-3.65%)
Feb 12, 2021 7.430 7.430 7.390 7.390 900 +0.04(+0.54%)
Feb 11, 2021 7.350 7.350 7.350 7.350 135 +0.01(+0.14%)
Feb 10, 2021 7.340 7.340 7.340 7.340 2,100 +0.33(+4.73%)
Feb 08, 2021 7.008 7.008 7.008 0 +0.20(+2.91%)
Feb 05, 2021 6.810 6.810 6.810 6.810 600 -0.31(-4.35%)
Feb 01, 2021 7.120 7.120 7.120 0 +0.12(+1.71%)
Jan 29, 2021 7.000 7.000 7.000 7.000 100 -0.12(-1.69%)
Jan 28, 2021 7.080 7.200 7.060 7.120 1,250 -0.33(-4.37%)
Jan 27, 2021 7.760 7.760 7.445 7.445 58,300 -0.51(-6.47%)
Jan 26, 2021 7.840 7.960 7.840 7.960 1,150 +1.45(+22.27%)
Jan 14, 2021 6.510 6.510 6.510 0 +0.06(+0.93%)
Jan 13, 2021 6.550 6.550 6.450 6.450 574 -0.35(-5.15%)
Jan 12, 2021 7.040 7.040 6.800 6.800 1,092 -0.24(-3.41%)
Jan 11, 2021 7.040 7.040 7.040 7.040 590 +0.29(+4.22%)
Jan 07, 2021 6.755 6.755 6.755 0 +0.10(+1.50%)
Jan 06, 2021 6.720 6.720 6.655 6.655 246 +0.34(+5.38%)
Jan 05, 2021 6.240 6.315 6.240 6.315 1,650 +0.91(+16.73%)
Jan 04, 2021 5.410 5.410 5.410 3 +0.00(+0.00%)
Dec 31, 2020 5.410 5.410 5.410 894 -0.04(-0.82%)
Dec 30, 2020 5.810 5.810 5.455 5.455 894 +0.27(+5.21%)
Dec 24, 2020 5.185 5.185 5.185 0 +0.07(+1.47%)
Dec 23, 2020 5.110 5.110 5.110 5.110 58,000 -0.08(-1.52%)
Dec 22, 2020 5.189 5.189 5.189 5.189 219 -0.21(-3.91%)
Dec 21, 2020 5.400 5.400 5.400 10 +0.00(+0.00%)
Dec 18, 2020 5.400 5.400 5.400 5.400 15,100 +0.15(+2.86%)
Dec 17, 2020 5.250 5.250 5.250 5.250 400 -0.04(-0.85%)
Dec 16, 2020 5.295 5.295 5.295 5.295 3,000 +0.79(+17.41%)
Dec 10, 2020 4.510 4.510 4.510 0 +0.00(+0.00%)
Dec 09, 2020 4.510 4.510 4.510 4.510 471 +0.08(+1.81%)
Dec 07, 2020 4.430 4.430 4.430 0 -0.17(-3.70%)
Dec 04, 2020 4.700 4.790 4.600 4.600 1,300 -0.19(-3.97%)
Dec 03, 2020 4.860 4.860 4.790 4.790 348 +0.46(+10.62%)
Dec 02, 2020 4.330 4.330 4.330 4.330 336 -0.24(-5.15%)
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.