Register to chat with like-minded investors on our interactive forums.
MRSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 31.5145 | 0.00 | 0.00% | 31.34 | 31.58 | 31.34 | 5,521 |
| Jun 06 2024 | 31.5158 | 0.00 | 0.00% | 31.41 | 31.5158 | 31.41 | 2,134 |
| Jun 05 2024 | 31.5165 | 0.20 | 0.63% | 31.41 | 31.54 | 31.41 | 8,507 |
| Jun 04 2024 | 31.32 | 0.09 | 0.30% | 31.07 | 31.34 | 31.07 | 5,433 |
| Jun 03 2024 | 31.2267 | 0.02 | 0.06% | 31.40 | 31.81 | 31.06 | 7,541 |
| May 31 2024 | 31.2072 | 0.20 | 0.64% | 30.94 | 31.2072 | 30.905 | 22,288 |
| May 30 2024 | 31.01 | -0.22 | -0.70% | 30.99 | 31.15 | 30.99 | 12,916 |
| May 29 2024 | 31.23 | -0.16 | -0.51% | 31.23 | 31.255 | 31.16 | 4,445 |
| May 28 2024 | 31.39 | 0.03 | 0.10% | 31.29 | 31.39 | 31.25 | 9,500 |
| May 24 2024 | 31.36 | 0.18 | 0.57% | 31.12 | 31.36 | 31.11 | 14,247 |
| May 23 2024 | 31.1829 | -0.15 | -0.49% | 31.39 | 31.42 | 31.16 | 15,310 |
| May 22 2024 | 31.335 | -0.09 | -0.27% | 31.28 | 31.42 | 31.24 | 23,695 |
| May 21 2024 | 31.42 | 0.11 | 0.34% | 31.28 | 31.42 | 31.27 | 5,736 |
| May 20 2024 | 31.3132 | -0.04 | -0.12% | 31.25 | 31.377 | 31.25 | 4,755 |
| May 17 2024 | 31.35 | 0.04 | 0.13% | 31.31 | 31.35 | 31.21 | 7,509 |
| May 16 2024 | 31.31 | -0.01 | -0.04% | 31.45 | 31.45 | 31.28 | 31,549 |
| May 15 2024 | 31.3235 | 0.30 | 0.97% | 31.16 | 31.33 | 31.1301 | 7,590 |
| May 14 2024 | 31.0234 | 0.14 | 0.47% | 30.80 | 31.0234 | 30.80 | 3,527 |
| May 13 2024 | 30.8796 | -0.05 | -0.16% | 30.87 | 30.93 | 30.84 | 17,336 |
| May 10 2024 | 30.93 | 0.06 | 0.19% | 30.78 | 30.98 | 30.78 | 12,202 |
| May 09 2024 | 30.87 | 0.15 | 0.49% | 30.60 | 30.87 | 30.60 | 50,825 |
| May 08 2024 | 30.7204 | 0.00 | 0.00% | 30.75 | 30.75 | 30.64 | 8,207 |
| May 07 2024 | 30.7199 | 0.05 | 0.17% | 30.87 | 30.87 | 30.66 | 163,139 |
| May 06 2024 | 30.6685 | 0.23 | 0.75% | 30.54 | 30.68 | 30.5101 | 29,254 |
| May 03 2024 | 30.44 | 0.47 | 1.57% | 30.51 | 30.51 | 30.3201 | 21,169 |
| May 02 2024 | 29.9701 | 0.21 | 0.69% | 29.87 | 30.0409 | 29.87 | 13,874 |
| May 01 2024 | 29.765 | -0.14 | -0.46% | 29.71 | 30.14 | 29.68 | 35,532 |
| Apr 30 2024 | 29.9026 | -0.39 | -1.29% | 30.21 | 30.28 | 29.9026 | 11,019 |
| Apr 29 2024 | 30.2939 | 0.10 | 0.33% | 30.28 | 30.32 | 30.16 | 17,970 |
| Apr 26 2024 | 30.1955 | 0.31 | 1.03% | 30.16 | 30.32 | 30.16 | 16,770 |
| Apr 25 2024 | 29.8863 | -0.10 | -0.35% | 28.66 | 29.9878 | 28.66 | 13,647 |
| Apr 24 2024 | 29.99 | -0.03 | -0.11% | 30.1453 | 30.16 | 29.87 | 19,311 |
| Apr 23 2024 | 30.0242 | 0.34 | 1.16% | 29.84 | 30.11 | 29.84 | 11,354 |
| Apr 22 2024 | 29.68 | 0.22 | 0.74% | 29.43 | 29.86 | 29.43 | 14,333 |
| Apr 19 2024 | 29.4608 | -0.31 | -1.04% | 29.58 | 29.76 | 29.33 | 19,791 |
| Apr 18 2024 | 29.7695 | -0.09 | -0.29% | 29.99 | 30.75 | 29.7695 | 7,400 |
| Apr 17 2024 | 29.8571 | -0.18 | -0.61% | 30.30 | 30.30 | 29.72 | 22,618 |
| Apr 16 2024 | 30.04 | 0.05 | 0.18% | 30.14 | 30.15 | 29.96 | 18,284 |
| Apr 15 2024 | 29.9859 | -0.25 | -0.82% | 30.77 | 30.77 | 29.88 | 22,688 |
| Apr 12 2024 | 30.235 | -0.52 | -1.68% | 30.60 | 31.0323 | 30.12 | 7,347 |
| Apr 11 2024 | 30.753 | 0.27 | 0.90% | 30.67 | 30.85 | 30.38 | 9,709 |
| Apr 10 2024 | 30.4794 | -0.21 | -0.68% | 30.36 | 30.515 | 30.33 | 17,045 |
| Apr 09 2024 | 30.6893 | 0.00 | -0.01% | 30.67 | 30.6893 | 30.545 | 2,399 |
| Apr 08 2024 | 30.6923 | -0.10 | -0.33% | 30.71 | 30.77 | 30.69 | 3,206 |
| Apr 05 2024 | 30.7943 | 0.28 | 0.93% | 30.67 | 30.80 | 30.584 | 8,318 |
| Apr 04 2024 | 30.5118 | -0.18 | -0.58% | 30.87 | 30.87 | 30.4311 | 8,145 |
| Apr 03 2024 | 30.6903 | 0.03 | 0.11% | 30.52 | 30.75 | 30.52 | 19,657 |
| Apr 02 2024 | 30.6575 | -0.18 | -0.59% | 30.81 | 30.81 | 30.61 | 5,028 |
| Apr 01 2024 | 30.8403 | -0.06 | -0.19% | 30.94 | 30.94 | 30.77 | 128,229 |
| Mar 28 2024 | 30.8984 | -0.10 | -0.33% | 31.11 | 31.11 | 30.8626 | 11,708 |
| Mar 27 2024 | 31.0003 | 0.23 | 0.75% | 30.78 | 31.0003 | 30.78 | 12,247 |
| Mar 26 2024 | 30.7708 | -0.01 | -0.03% | 30.85 | 30.88 | 30.75 | 8,089 |
| Mar 25 2024 | 30.78 | 0.00 | -0.01% | 30.71 | 30.81 | 30.71 | 15,444 |
| Mar 22 2024 | 30.7843 | 0.03 | 0.11% | 30.73 | 30.82 | 30.73 | 5,739 |
| Mar 21 2024 | 30.7498 | 0.06 | 0.20% | 30.75 | 30.81 | 30.71 | 4,610 |
| Mar 20 2024 | 30.6886 | 0.13 | 0.42% | 30.62 | 30.71 | 30.52 | 9,634 |
| Mar 19 2024 | 30.5603 | 0.11 | 0.35% | 30.77 | 30.77 | 30.38 | 17,319 |
| Mar 18 2024 | 30.4543 | 0.06 | 0.21% | 30.85 | 30.85 | 30.4543 | 12,638 |
| Mar 15 2024 | 30.3904 | -0.15 | -0.49% | 30.41 | 30.4573 | 30.35 | 9,155 |
| Mar 14 2024 | 30.54 | 0.09 | 0.30% | 30.44 | 30.545 | 30.39 | 14,164 |
| Mar 13 2024 | 30.45 | -0.06 | -0.20% | 30.46 | 30.57 | 30.36 | 9,690 |
| Mar 12 2024 | 30.51 | 0.14 | 0.45% | 30.47 | 30.71 | 30.47 | 11,791 |
| Mar 11 2024 | 30.3737 | -0.02 | -0.06% | 30.22 | 30.40 | 30.22 | 9,619 |
