Register for streaming realtime charts, analysis tools, and prices.
MRUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 48.36 | 0.86 | 1.81% | 48.50 | 49.4999 | 47.99 | 289,799 |
| May 02 2024 | 47.50 | 0.48 | 1.02% | 47.67 | 48.485 | 46.49 | 733,011 |
| May 01 2024 | 47.02 | 2.11 | 4.70% | 45.20 | 47.88 | 45.00 | 761,255 |
| Apr 30 2024 | 44.91 | -0.20 | -0.44% | 45.16 | 46.1912 | 44.38 | 740,338 |
| Apr 29 2024 | 45.11 | 0.07 | 0.16% | 45.18 | 46.03 | 43.80 | 975,944 |
| Apr 26 2024 | 45.04 | 0.11 | 0.24% | 44.66 | 45.84 | 44.00 | 822,968 |
| Apr 25 2024 | 44.93 | 2.96 | 7.05% | 41.97 | 45.665 | 41.11 | 1,916,548 |
| Apr 24 2024 | 41.97 | 1.15 | 2.82% | 41.00 | 42.02 | 40.60 | 741,283 |
| Apr 23 2024 | 40.82 | 0.37 | 0.91% | 40.89 | 41.77 | 40.68 | 572,348 |
| Apr 22 2024 | 40.45 | 0.64 | 1.61% | 40.05 | 41.50 | 39.93 | 705,458 |
| Apr 19 2024 | 39.81 | -0.66 | -1.63% | 40.56 | 42.375 | 39.27 | 795,015 |
| Apr 18 2024 | 40.47 | -0.58 | -1.41% | 41.06 | 41.38 | 39.98 | 243,100 |
| Apr 17 2024 | 41.05 | 0.74 | 1.84% | 40.58 | 41.86 | 40.01 | 409,867 |
| Apr 16 2024 | 40.31 | -0.96 | -2.33% | 40.15 | 41.01 | 40.04 | 743,100 |
| Apr 15 2024 | 41.27 | -0.58 | -1.39% | 42.32 | 42.41 | 40.66 | 270,965 |
| Apr 12 2024 | 41.85 | -1.24 | -2.88% | 42.58 | 42.7114 | 41.2082 | 310,390 |
| Apr 11 2024 | 43.09 | 1.35 | 3.23% | 42.25 | 43.19 | 41.98 | 558,810 |
| Apr 10 2024 | 41.74 | -1.11 | -2.59% | 42.38 | 42.7025 | 41.58 | 430,176 |
| Apr 09 2024 | 42.85 | -1.16 | -2.64% | 44.06 | 44.37 | 42.73 | 767,096 |
| Apr 08 2024 | 44.01 | -0.69 | -1.54% | 44.70 | 44.9699 | 43.96 | 454,941 |
| Apr 05 2024 | 44.70 | 0.15 | 0.34% | 44.065 | 45.2366 | 44.065 | 434,576 |
| Apr 04 2024 | 44.55 | -0.03 | -0.07% | 46.23 | 46.56 | 44.48 | 374,484 |
| Apr 03 2024 | 44.58 | -0.62 | -1.37% | 44.84 | 45.27 | 43.96 | 559,214 |
| Apr 02 2024 | 45.20 | 0.16 | 0.36% | 44.35 | 45.20 | 43.96 | 310,775 |
| Apr 01 2024 | 45.04 | 0.01 | 0.02% | 45.45 | 45.60 | 43.78 | 561,743 |
| Mar 28 2024 | 45.03 | 0.28 | 0.63% | 44.91 | 45.32 | 43.87 | 702,668 |
| Mar 27 2024 | 44.75 | -0.16 | -0.36% | 45.15 | 45.15 | 44.10 | 234,581 |
| Mar 26 2024 | 44.91 | 0.15 | 0.34% | 45.11 | 45.11 | 44.11 | 304,072 |
| Mar 25 2024 | 44.76 | -1.17 | -2.55% | 45.91 | 46.495 | 44.00 | 311,140 |
| Mar 22 2024 | 45.93 | -0.91 | -1.94% | 47.00 | 47.5899 | 45.90 | 697,288 |
| Mar 21 2024 | 46.84 | 1.49 | 3.29% | 45.94 | 47.28 | 45.74 | 791,424 |
| Mar 20 2024 | 45.35 | 0.34 | 0.76% | 44.65 | 45.61 | 44.57 | 574,552 |
| Mar 19 2024 | 45.01 | 0.69 | 1.56% | 44.17 | 45.99 | 43.83 | 496,246 |
| Mar 18 2024 | 44.32 | 0.42 | 0.96% | 43.99 | 45.24 | 43.86 | 756,432 |
| Mar 15 2024 | 43.90 | -0.70 | -1.57% | 44.74 | 45.01 | 43.39 | 560,891 |
| Mar 14 2024 | 44.60 | -0.72 | -1.59% | 45.08 | 45.195 | 43.96 | 812,975 |
| Mar 13 2024 | 45.32 | -0.63 | -1.37% | 45.89 | 46.84 | 45.08 | 322,662 |
| Mar 12 2024 | 45.95 | -1.77 | -3.71% | 47.78 | 48.21 | 45.09 | 937,285 |
| Mar 11 2024 | 47.72 | 1.17 | 2.51% | 46.49 | 48.15 | 46.22 | 617,881 |
| Mar 08 2024 | 46.55 | -0.56 | -1.19% | 47.00 | 48.38 | 45.41 | 844,274 |
| Mar 07 2024 | 47.11 | -1.61 | -3.30% | 48.35 | 49.17 | 45.84 | 865,650 |
| Mar 06 2024 | 48.72 | -1.25 | -2.50% | 50.00 | 50.83 | 47.47 | 897,056 |
| Mar 05 2024 | 49.97 | -0.06 | -0.12% | 49.77 | 50.63 | 48.92 | 628,723 |
| Mar 04 2024 | 50.03 | -1.79 | -3.45% | 51.13 | 51.58 | 49.68 | 968,583 |
| Mar 01 2024 | 51.82 | 3.34 | 6.89% | 48.90 | 52.035 | 48.4801 | 1,064,330 |
| Feb 29 2024 | 48.48 | -0.22 | -0.45% | 49.82 | 50.11 | 47.89 | 639,765 |
| Feb 28 2024 | 48.70 | -0.24 | -0.49% | 49.00 | 49.50 | 47.78 | 334,862 |
| Feb 27 2024 | 48.94 | 1.34 | 2.82% | 47.60 | 49.00 | 46.95 | 765,116 |
| Feb 26 2024 | 47.60 | 0.15 | 0.32% | 47.45 | 48.23 | 46.50 | 352,454 |
| Feb 23 2024 | 47.45 | 0.18 | 0.38% | 47.50 | 47.99 | 46.26 | 506,456 |
| Feb 22 2024 | 47.27 | 2.27 | 5.04% | 45.40 | 47.36 | 45.40 | 219,657 |
| Feb 21 2024 | 45.00 | 0.09 | 0.20% | 44.13 | 45.50 | 43.775 | 381,572 |
| Feb 20 2024 | 44.91 | -1.12 | -2.43% | 45.34 | 45.88 | 44.06 | 699,865 |
| Feb 16 2024 | 46.03 | 2.56 | 5.89% | 43.13 | 46.30 | 41.19 | 957,140 |
| Feb 15 2024 | 43.47 | 1.41 | 3.35% | 42.26 | 43.67 | 41.97 | 559,155 |
| Feb 14 2024 | 42.06 | 0.04 | 0.10% | 42.02 | 43.25 | 41.89 | 253,761 |
| Feb 13 2024 | 42.02 | -0.02 | -0.05% | 40.655 | 42.29 | 40.655 | 455,639 |
| Feb 12 2024 | 42.04 | 1.04 | 2.54% | 41.00 | 42.56 | 40.59 | 880,991 |
| Feb 09 2024 | 41.00 | 0.94 | 2.35% | 40.28 | 41.495 | 40.08 | 910,241 |
| Feb 08 2024 | 40.06 | 2.00 | 5.25% | 37.75 | 40.74 | 37.66 | 1,230,277 |
| Feb 07 2024 | 38.06 | 1.92 | 5.31% | 36.18 | 38.07 | 35.67 | 436,814 |
| Feb 06 2024 | 36.14 | -0.05 | -0.14% | 36.12 | 36.61 | 35.44 | 686,187 |
| Feb 05 2024 | 36.19 | 0.73 | 2.06% | 35.46 | 36.435 | 35.06 | 526,764 |
