Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MRBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.655 | -0.02 | -0.16% | 9.64 | 9.93 | 9.5988 | 5,777 |
| May 20 2024 | 9.67 | 0.18 | 1.90% | 9.55 | 9.88 | 9.55 | 12,135 |
| May 17 2024 | 9.49 | 0.01 | 0.11% | 9.52 | 9.65 | 9.49 | 3,139 |
| May 16 2024 | 9.48 | 0.09 | 0.96% | 9.30 | 9.53 | 9.10 | 17,081 |
| May 15 2024 | 9.39 | -0.02 | -0.21% | 9.50 | 9.67 | 9.32 | 9,782 |
| May 14 2024 | 9.41 | 0.34 | 3.75% | 9.2019 | 9.445 | 9.08 | 18,809 |
| May 13 2024 | 9.07 | 0.02 | 0.22% | 9.06 | 9.365 | 9.02 | 16,316 |
| May 10 2024 | 9.05 | -0.08 | -0.88% | 9.065 | 9.18 | 8.80 | 24,720 |
| May 09 2024 | 9.13 | 0.14 | 1.56% | 9.00 | 9.28 | 9.00 | 18,705 |
| May 08 2024 | 8.99 | 0.04 | 0.45% | 8.84 | 9.075 | 8.84 | 31,938 |
| May 07 2024 | 8.95 | 0.00 | 0.00% | 9.00 | 9.26 | 8.82 | 47,963 |
| May 06 2024 | 8.95 | 0.20 | 2.29% | 8.94 | 9.2794 | 8.94 | 9,417 |
| May 03 2024 | 8.75 | -0.14 | -1.57% | 9.00 | 9.32 | 8.69 | 36,968 |
| May 02 2024 | 8.89 | 0.16 | 1.83% | 8.81 | 9.15 | 8.70 | 8,222 |
| May 01 2024 | 8.73 | -0.53 | -5.72% | 9.30 | 9.50 | 8.73 | 13,382 |
| Apr 30 2024 | 9.26 | 0.04 | 0.43% | 9.25 | 9.35 | 8.95 | 12,357 |
| Apr 29 2024 | 9.22 | 0.12 | 1.32% | 9.19 | 9.60 | 9.15 | 4,435 |
| Apr 26 2024 | 9.10 | 0.08 | 0.89% | 9.2899 | 9.64 | 9.01 | 13,070 |
| Apr 25 2024 | 9.02 | 0.07 | 0.78% | 8.7156 | 9.10 | 8.70 | 6,581 |
| Apr 24 2024 | 8.95 | 0.55 | 6.55% | 8.27 | 8.9504 | 8.27 | 27,054 |
| Apr 23 2024 | 8.40 | -0.12 | -1.41% | 8.52 | 8.64 | 8.40 | 4,121 |
| Apr 22 2024 | 8.52 | 0.01 | 0.12% | 8.50 | 8.67 | 8.50 | 3,460 |
| Apr 19 2024 | 8.51 | 0.08 | 0.95% | 8.47 | 9.00 | 8.47 | 23,104 |
| Apr 18 2024 | 8.43 | 0.07 | 0.84% | 8.36 | 8.70 | 8.27 | 9,362 |
| Apr 17 2024 | 8.36 | -0.38 | -4.35% | 8.77 | 8.86 | 8.255 | 6,583 |
| Apr 16 2024 | 8.74 | -0.16 | -1.80% | 9.1897 | 9.1897 | 8.61 | 4,158 |
| Apr 15 2024 | 8.90 | -0.12 | -1.28% | 9.05 | 9.185 | 8.70 | 8,608 |
| Apr 12 2024 | 9.015 | -0.07 | -0.72% | 9.00 | 9.1899 | 8.8601 | 7,054 |
| Apr 11 2024 | 9.08 | -0.08 | -0.87% | 9.16 | 9.16 | 8.90 | 7,322 |
| Apr 10 2024 | 9.16 | -0.09 | -0.97% | 9.05 | 9.27 | 9.0301 | 6,906 |
| Apr 09 2024 | 9.25 | 0.00 | 0.00% | 9.20 | 9.49 | 9.05 | 16,381 |
| Apr 08 2024 | 9.25 | 0.05 | 0.54% | 9.20 | 9.40 | 9.20 | 4,357 |
| Apr 05 2024 | 9.20 | -0.05 | -0.54% | 9.21 | 9.34 | 9.195 | 6,323 |
| Apr 04 2024 | 9.25 | 0.02 | 0.22% | 9.32 | 9.50 | 9.1701 | 8,499 |
| Apr 03 2024 | 9.23 | -0.34 | -3.55% | 9.50 | 9.55 | 9.23 | 9,736 |
| Apr 02 2024 | 9.57 | -0.33 | -3.33% | 9.71 | 9.90 | 9.41 | 6,414 |
| Apr 01 2024 | 9.90 | -0.02 | -0.20% | 10.02 | 10.1614 | 9.63 | 4,635 |
| Mar 28 2024 | 9.92 | -0.03 | -0.30% | 9.93 | 10.14 | 9.91 | 2,413 |
| Mar 27 2024 | 9.95 | -0.04 | -0.40% | 10.04 | 10.20 | 9.9002 | 7,045 |
| Mar 26 2024 | 9.99 | 0.09 | 0.91% | 9.92 | 10.02 | 9.56 | 4,564 |
| Mar 25 2024 | 9.90 | -0.13 | -1.30% | 10.01 | 10.03 | 9.90 | 3,131 |
| Mar 22 2024 | 10.03 | 0.08 | 0.80% | 9.90 | 10.05 | 9.90 | 1,987 |
| Mar 21 2024 | 9.95 | 0.05 | 0.51% | 9.98 | 10.12 | 9.91 | 7,469 |
| Mar 20 2024 | 9.90 | 0.30 | 3.13% | 9.68 | 9.95 | 9.53 | 6,924 |
| Mar 19 2024 | 9.60 | 0.00 | 0.00% | 9.61 | 9.65 | 9.50 | 5,051 |
| Mar 18 2024 | 9.60 | 0.06 | 0.63% | 9.50 | 9.77 | 9.50 | 4,972 |
| Mar 15 2024 | 9.54 | 0.01 | 0.10% | 9.46 | 9.75 | 9.46 | 6,885 |
| Mar 14 2024 | 9.53 | -0.17 | -1.75% | 9.67 | 9.7789 | 9.36 | 46,484 |
| Mar 13 2024 | 9.70 | -0.34 | -3.39% | 9.95 | 10.25 | 9.58 | 18,103 |
| Mar 12 2024 | 10.04 | -0.07 | -0.69% | 10.11 | 10.33 | 9.96 | 11,555 |
| Mar 11 2024 | 10.11 | 0.06 | 0.60% | 10.15 | 10.3099 | 9.92 | 11,868 |
| Mar 08 2024 | 10.05 | -0.10 | -0.99% | 10.10 | 10.10 | 10.00 | 3,048 |
| Mar 07 2024 | 10.15 | 0.17 | 1.70% | 10.00 | 10.24 | 9.91 | 4,757 |
| Mar 06 2024 | 9.98 | -0.02 | -0.20% | 10.05 | 10.05 | 9.6293 | 20,549 |
| Mar 05 2024 | 10.00 | 0.40 | 4.17% | 9.52 | 10.13 | 9.52 | 11,264 |
| Mar 04 2024 | 9.60 | 0.00 | 0.05% | 9.62 | 9.97 | 9.51 | 12,525 |
| Mar 01 2024 | 9.595 | -0.18 | -1.84% | 9.65 | 9.88 | 9.46 | 17,744 |
| Feb 29 2024 | 9.775 | 0.48 | 5.11% | 9.47 | 9.82 | 9.35 | 20,105 |
| Feb 28 2024 | 9.30 | -0.28 | -2.92% | 9.63 | 9.64 | 9.24 | 13,840 |
| Feb 27 2024 | 9.58 | 0.06 | 0.63% | 9.50 | 9.84 | 9.50 | 8,906 |
| Feb 26 2024 | 9.52 | -0.08 | -0.83% | 9.68 | 9.695 | 9.40 | 16,302 |
| Feb 23 2024 | 9.60 | 0.00 | 0.00% | 9.67 | 9.70 | 9.50 | 4,662 |
| Feb 22 2024 | 9.60 | -0.24 | -2.44% | 9.93 | 9.93 | 9.60 | 12,485 |
