Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MREO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 3.11 | -0.04 | -1.27% | 3.18 | 3.24 | 3.11 | 431,767 |
| May 01 2024 | 3.15 | 0.10 | 3.28% | 3.06 | 3.22 | 3.01 | 1,962,138 |
| Apr 30 2024 | 3.05 | 0.29 | 10.51% | 2.75 | 3.09 | 2.71 | 1,579,025 |
| Apr 29 2024 | 2.76 | 0.02 | 0.73% | 2.75 | 2.815 | 2.6701 | 530,508 |
| Apr 26 2024 | 2.74 | -0.07 | -2.49% | 2.81 | 2.81 | 2.73 | 562,550 |
| Apr 25 2024 | 2.81 | 0.03 | 1.08% | 2.675 | 2.82 | 2.64 | 1,024,206 |
| Apr 24 2024 | 2.78 | 0.00 | 0.00% | 2.76 | 2.885 | 2.76 | 748,362 |
| Apr 23 2024 | 2.78 | -0.01 | -0.36% | 2.81 | 2.851 | 2.75 | 790,447 |
| Apr 22 2024 | 2.79 | 0.15 | 5.68% | 2.73 | 2.81 | 2.6201 | 1,064,479 |
| Apr 19 2024 | 2.64 | -0.01 | -0.38% | 2.62 | 2.668 | 2.53 | 912,723 |
| Apr 18 2024 | 2.65 | 0.07 | 2.71% | 2.56 | 2.675 | 2.525 | 814,677 |
| Apr 17 2024 | 2.58 | -0.11 | -4.09% | 2.70 | 2.71 | 2.58 | 601,085 |
| Apr 16 2024 | 2.69 | 0.02 | 0.75% | 2.67 | 2.70 | 2.61 | 545,234 |
| Apr 15 2024 | 2.67 | -0.05 | -1.84% | 2.68 | 2.73 | 2.605 | 1,249,402 |
| Apr 12 2024 | 2.72 | -0.02 | -0.73% | 2.80 | 2.8199 | 2.64 | 1,311,047 |
| Apr 11 2024 | 2.74 | -0.20 | -6.80% | 2.96 | 2.997 | 2.72 | 1,651,052 |
| Apr 10 2024 | 2.94 | -0.19 | -6.07% | 3.022 | 3.07 | 2.93 | 753,998 |
| Apr 09 2024 | 3.13 | -0.04 | -1.26% | 3.18 | 3.18 | 2.984 | 850,804 |
| Apr 08 2024 | 3.17 | -0.12 | -3.65% | 3.27 | 3.27 | 3.14 | 627,791 |
| Apr 05 2024 | 3.29 | 0.03 | 0.92% | 3.28 | 3.36 | 3.24 | 662,844 |
| Apr 04 2024 | 3.26 | -0.15 | -4.40% | 3.46 | 3.4681 | 3.19 | 951,386 |
| Apr 03 2024 | 3.41 | 0.03 | 0.89% | 3.38 | 3.48 | 3.32 | 604,605 |
| Apr 02 2024 | 3.38 | -0.03 | -0.88% | 3.27 | 3.409 | 3.25 | 808,020 |
| Apr 01 2024 | 3.41 | 0.11 | 3.33% | 3.35 | 3.475 | 3.20 | 933,227 |
| Mar 28 2024 | 3.30 | 0.30 | 10.00% | 3.10 | 3.45 | 3.05 | 2,280,944 |
| Mar 27 2024 | 3.00 | 0.05 | 1.69% | 3.00 | 3.09 | 2.9201 | 444,839 |
| Mar 26 2024 | 2.95 | -0.02 | -0.67% | 2.98 | 3.10 | 2.915 | 990,165 |
| Mar 25 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 3.005 | 2.86 | 1,308,178 |
| Mar 22 2024 | 2.98 | 0.02 | 0.68% | 2.995 | 3.04 | 2.859 | 1,864,196 |
| Mar 21 2024 | 2.96 | -0.14 | -4.52% | 3.08 | 3.11 | 2.96 | 1,020,549 |
| Mar 20 2024 | 3.10 | 0.06 | 1.97% | 3.02 | 3.12 | 2.97 | 851,694 |
| Mar 19 2024 | 3.04 | -0.05 | -1.62% | 3.09 | 3.13 | 3.00 | 671,002 |
| Mar 18 2024 | 3.09 | -0.02 | -0.64% | 3.03 | 3.135 | 2.99 | 823,114 |
| Mar 15 2024 | 3.11 | -0.03 | -0.96% | 3.05 | 3.12 | 2.94 | 1,554,828 |
| Mar 14 2024 | 3.14 | -0.05 | -1.57% | 3.11 | 3.20 | 3.01 | 1,556,500 |
| Mar 13 2024 | 3.19 | -0.31 | -8.86% | 3.50 | 3.5901 | 2.99 | 3,446,702 |
| Mar 12 2024 | 3.50 | -0.05 | -1.41% | 3.615 | 3.63 | 3.49 | 756,991 |
| Mar 11 2024 | 3.55 | -0.03 | -0.84% | 3.52 | 3.62 | 3.52 | 701,466 |
| Mar 08 2024 | 3.58 | -0.06 | -1.65% | 3.62 | 3.73 | 3.51 | 1,249,900 |
| Mar 07 2024 | 3.64 | -0.09 | -2.41% | 3.74 | 3.75 | 3.64 | 738,118 |
| Mar 06 2024 | 3.73 | -0.01 | -0.27% | 3.74 | 3.805 | 3.63 | 929,750 |
| Mar 05 2024 | 3.74 | -0.12 | -3.11% | 3.86 | 3.90 | 3.69 | 893,233 |
| Mar 04 2024 | 3.86 | -0.11 | -2.77% | 3.99 | 3.99 | 3.7701 | 1,214,460 |
| Mar 01 2024 | 3.97 | 0.17 | 4.47% | 3.79 | 4.07 | 3.765 | 2,496,893 |
| Feb 29 2024 | 3.80 | 0.07 | 1.88% | 3.80 | 3.9047 | 3.71 | 1,538,721 |
| Feb 28 2024 | 3.73 | -0.14 | -3.62% | 3.90 | 3.91 | 3.685 | 1,381,798 |
| Feb 27 2024 | 3.87 | 0.22 | 6.03% | 3.70 | 4.00 | 3.63 | 2,649,679 |
| Feb 26 2024 | 3.65 | -0.03 | -0.82% | 3.67 | 3.835 | 3.62 | 926,798 |
| Feb 23 2024 | 3.68 | 0.21 | 6.05% | 3.50 | 3.80 | 3.435 | 1,970,399 |
| Feb 22 2024 | 3.47 | -0.07 | -1.98% | 3.55 | 3.66 | 3.45 | 1,360,661 |
| Feb 21 2024 | 3.54 | -0.04 | -1.12% | 3.55 | 3.64 | 3.43 | 1,198,377 |
| Feb 20 2024 | 3.58 | -0.13 | -3.50% | 3.71 | 3.76 | 3.51 | 1,068,690 |
| Feb 16 2024 | 3.71 | 0.02 | 0.54% | 3.71 | 3.865 | 3.60 | 1,415,596 |
| Feb 15 2024 | 3.69 | 0.06 | 1.65% | 3.65 | 3.79 | 3.59 | 2,415,685 |
| Feb 14 2024 | 3.63 | -0.07 | -1.89% | 3.70 | 3.80 | 3.57 | 2,253,517 |
| Feb 13 2024 | 3.70 | -0.19 | -4.88% | 3.80 | 3.85 | 3.675 | 1,476,239 |
| Feb 12 2024 | 3.89 | -0.11 | -2.75% | 3.97 | 4.078 | 3.8301 | 1,279,574 |
| Feb 09 2024 | 4.00 | -0.02 | -0.50% | 4.03 | 4.1697 | 3.94 | 1,045,929 |
| Feb 08 2024 | 4.02 | 0.15 | 3.88% | 3.87 | 4.135 | 3.85 | 1,038,968 |
| Feb 07 2024 | 3.87 | -0.14 | -3.49% | 4.03 | 4.03 | 3.815 | 1,302,493 |
| Feb 06 2024 | 4.01 | 0.02 | 0.50% | 4.10 | 4.26 | 3.98 | 2,083,341 |
| Feb 05 2024 | 3.99 | 0.05 | 1.27% | 3.92 | 4.36 | 3.87 | 2,787,764 |
