Register to chat with like-minded investors on our interactive forums.
MRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 11.55 | 0.23 | 2.03% | 11.32 | 11.78 | 11.32 | 208,085 |
| Apr 25 2024 | 11.32 | -0.14 | -1.22% | 11.42 | 11.42 | 11.24 | 93,744 |
| Apr 24 2024 | 11.46 | 0.21 | 1.87% | 11.28 | 11.64 | 11.27 | 460,294 |
| Apr 23 2024 | 11.25 | 0.19 | 1.72% | 11.01 | 11.36 | 11.01 | 147,488 |
| Apr 22 2024 | 11.06 | 0.24 | 2.22% | 10.83 | 11.10 | 10.83 | 84,971 |
| Apr 19 2024 | 10.82 | -0.03 | -0.28% | 10.79 | 10.89 | 10.75 | 77,472 |
| Apr 18 2024 | 10.85 | -0.05 | -0.46% | 10.84 | 10.93 | 10.80 | 97,465 |
| Apr 17 2024 | 10.90 | -0.10 | -0.91% | 11.01 | 11.21 | 10.83 | 115,354 |
| Apr 16 2024 | 11.00 | -0.03 | -0.27% | 11.08 | 11.08 | 10.84 | 103,742 |
| Apr 15 2024 | 11.03 | -0.24 | -2.13% | 11.34 | 11.35 | 10.95 | 162,916 |
| Apr 12 2024 | 11.27 | -0.09 | -0.79% | 11.26 | 11.39 | 11.21 | 281,693 |
| Apr 11 2024 | 11.36 | -0.02 | -0.18% | 11.38 | 11.42 | 11.18 | 112,206 |
| Apr 10 2024 | 11.38 | -0.13 | -1.13% | 11.42 | 11.47 | 11.30 | 236,749 |
| Apr 09 2024 | 11.51 | 0.01 | 0.09% | 11.51 | 11.63 | 11.40 | 699,679 |
| Apr 08 2024 | 11.50 | -0.03 | -0.26% | 11.55 | 11.68 | 11.44 | 194,597 |
| Apr 05 2024 | 11.53 | 0.02 | 0.17% | 11.48 | 11.62 | 11.43 | 132,918 |
| Apr 04 2024 | 11.51 | -0.27 | -2.29% | 11.83 | 11.90 | 11.50 | 197,781 |
| Apr 03 2024 | 11.78 | 0.05 | 0.43% | 11.67 | 11.83 | 11.67 | 92,344 |
| Apr 02 2024 | 11.73 | -0.14 | -1.18% | 11.99 | 11.99 | 11.69 | 101,019 |
| Apr 01 2024 | 11.87 | -0.29 | -2.38% | 12.11 | 12.21 | 11.80 | 338,953 |
| Mar 28 2024 | 12.16 | -0.03 | -0.25% | 12.17 | 12.33 | 12.15 | 257,985 |
| Mar 27 2024 | 12.19 | 0.18 | 1.50% | 12.02 | 12.25 | 11.93 | 155,983 |
| Mar 26 2024 | 12.01 | -0.03 | -0.25% | 12.05 | 12.30 | 11.98 | 137,303 |
| Mar 25 2024 | 12.04 | -0.05 | -0.41% | 12.10 | 12.26 | 12.03 | 113,948 |
| Mar 22 2024 | 12.09 | -0.05 | -0.41% | 12.16 | 12.22 | 12.07 | 119,150 |
| Mar 21 2024 | 12.14 | 0.00 | 0.00% | 12.17 | 12.38 | 12.05 | 166,217 |
| Mar 20 2024 | 12.14 | 0.41 | 3.50% | 11.69 | 12.16 | 11.69 | 492,658 |
| Mar 19 2024 | 11.73 | 0.13 | 1.12% | 11.58 | 11.84 | 11.58 | 122,599 |
| Mar 18 2024 | 11.60 | -0.04 | -0.34% | 11.75 | 11.77 | 11.57 | 128,603 |
| Mar 15 2024 | 11.64 | -0.03 | -0.26% | 11.60 | 11.76 | 11.60 | 226,003 |
| Mar 14 2024 | 11.67 | -0.01 | -0.09% | 11.69 | 11.89 | 11.64 | 188,325 |
| Mar 13 2024 | 11.68 | 0.17 | 1.48% | 11.45 | 11.68 | 11.45 | 794,250 |
| Mar 12 2024 | 11.51 | -0.06 | -0.52% | 11.60 | 11.64 | 11.46 | 235,097 |
| Mar 11 2024 | 11.57 | -0.19 | -1.62% | 11.60 | 11.68 | 11.56 | 177,971 |
| Mar 08 2024 | 11.76 | -0.04 | -0.34% | 11.92 | 12.00 | 11.75 | 195,078 |
| Mar 07 2024 | 11.80 | 0.33 | 2.88% | 11.58 | 11.91 | 11.53 | 345,898 |
| Mar 06 2024 | 11.47 | -0.13 | -1.12% | 11.71 | 11.77 | 11.45 | 491,009 |
| Mar 05 2024 | 11.60 | -0.35 | -2.93% | 11.95 | 11.95 | 11.54 | 546,662 |
| Mar 04 2024 | 11.95 | -0.25 | -2.05% | 12.19 | 12.53 | 11.92 | 411,530 |
| Mar 01 2024 | 12.20 | -1.70 | -12.23% | 12.38 | 12.53 | 11.45 | 1,971,625 |
| Feb 29 2024 | 13.90 | -0.11 | -0.79% | 14.05 | 14.09 | 13.83 | 139,419 |
| Feb 28 2024 | 14.01 | -0.19 | -1.34% | 14.12 | 14.27 | 13.90 | 206,716 |
| Feb 27 2024 | 14.20 | 0.22 | 1.57% | 13.93 | 14.22 | 13.93 | 98,711 |
| Feb 26 2024 | 13.98 | -0.14 | -0.99% | 14.05 | 14.18 | 13.96 | 109,808 |
| Feb 23 2024 | 14.12 | 0.12 | 0.86% | 13.80 | 14.21 | 13.80 | 107,863 |
| Feb 22 2024 | 14.00 | -0.03 | -0.21% | 14.11 | 14.22 | 13.98 | 72,741 |
| Feb 21 2024 | 14.03 | 0.07 | 0.50% | 13.95 | 14.10 | 13.92 | 49,271 |
| Feb 20 2024 | 13.96 | -0.03 | -0.21% | 13.90 | 14.00 | 13.80 | 164,167 |
| Feb 16 2024 | 13.99 | -0.20 | -1.41% | 14.06 | 14.14 | 13.92 | 169,223 |
| Feb 15 2024 | 14.19 | 0.33 | 2.38% | 13.93 | 14.21 | 13.93 | 113,081 |
| Feb 14 2024 | 13.86 | -0.09 | -0.65% | 13.96 | 14.03 | 13.82 | 183,619 |
| Feb 13 2024 | 13.95 | -0.26 | -1.83% | 14.03 | 14.07 | 13.80 | 82,117 |
| Feb 12 2024 | 14.21 | 0.14 | 1.00% | 14.14 | 14.25 | 14.04 | 62,806 |
| Feb 09 2024 | 14.07 | 0.14 | 1.01% | 13.86 | 14.07 | 13.63 | 125,165 |
| Feb 08 2024 | 13.93 | -0.33 | -2.31% | 14.20 | 14.25 | 13.82 | 255,228 |
| Feb 07 2024 | 14.26 | 0.00 | 0.00% | 14.26 | 14.26 | 14.26 | 0 |
| Feb 06 2024 | 14.26 | 0.04 | 0.28% | 14.25 | 14.43 | 14.22 | 128,219 |
| Feb 05 2024 | 14.22 | -0.11 | -0.77% | 14.22 | 14.36 | 14.07 | 91,867 |
| Feb 02 2024 | 14.33 | 0.04 | 0.28% | 14.12 | 14.45 | 14.12 | 71,149 |
| Feb 01 2024 | 14.29 | 0.48 | 3.48% | 13.89 | 14.37 | 13.88 | 189,185 |
| Jan 31 2024 | 13.81 | 0.04 | 0.29% | 13.74 | 13.92 | 13.67 | 146,877 |
| Jan 30 2024 | 13.77 | -0.07 | -0.51% | 13.92 | 13.92 | 13.77 | 97,875 |
| Jan 29 2024 | 13.84 | 0.06 | 0.44% | 13.66 | 13.89 | 13.53 | 103,314 |
