Register for real-time alerts, custom portfolio, and market movers
MUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 43.08 | -0.13 | -0.30% | 43.20 | 43.31 | 42.89 | 1,212,084 |
| May 16 2024 | 43.21 | -0.67 | -1.53% | 43.89 | 43.99 | 43.155 | 1,118,536 |
| May 15 2024 | 43.88 | -0.05 | -0.11% | 43.74 | 43.91 | 42.97 | 1,215,932 |
| May 14 2024 | 43.93 | 0.02 | 0.05% | 44.17 | 44.33 | 43.575 | 986,639 |
| May 13 2024 | 43.91 | -0.33 | -0.75% | 44.51 | 44.73 | 43.83 | 1,190,980 |
| May 10 2024 | 44.24 | -0.71 | -1.58% | 45.03 | 45.30 | 44.10 | 1,098,825 |
| May 09 2024 | 44.95 | 0.35 | 0.78% | 44.70 | 45.11 | 44.64 | 1,111,793 |
| May 08 2024 | 44.60 | -0.14 | -0.31% | 44.26 | 44.765 | 44.16 | 1,004,821 |
| May 07 2024 | 44.74 | 0.26 | 0.58% | 44.41 | 45.19 | 44.41 | 1,427,573 |
| May 06 2024 | 44.48 | 0.33 | 0.75% | 44.56 | 45.31 | 44.39 | 1,391,566 |
| May 03 2024 | 44.15 | -0.07 | -0.16% | 44.43 | 44.64 | 43.74 | 1,692,742 |
| May 02 2024 | 44.22 | 0.04 | 0.09% | 44.37 | 45.24 | 43.82 | 1,901,712 |
| May 01 2024 | 44.18 | -0.46 | -1.03% | 44.69 | 44.87 | 43.68 | 1,688,629 |
| Apr 30 2024 | 44.64 | -2.19 | -4.68% | 46.52 | 46.52 | 44.57 | 1,577,399 |
| Apr 29 2024 | 46.83 | 0.39 | 0.84% | 46.37 | 46.905 | 46.37 | 1,947,809 |
| Apr 26 2024 | 46.44 | 0.01 | 0.02% | 46.22 | 46.695 | 46.00 | 924,407 |
| Apr 25 2024 | 46.43 | 0.21 | 0.45% | 46.10 | 46.62 | 45.595 | 1,358,153 |
| Apr 24 2024 | 46.22 | 0.06 | 0.13% | 45.76 | 46.28 | 45.56 | 986,465 |
| Apr 23 2024 | 46.16 | 0.11 | 0.24% | 45.85 | 46.49 | 45.3601 | 1,404,579 |
| Apr 22 2024 | 46.05 | 0.06 | 0.13% | 45.82 | 46.62 | 45.16 | 1,118,871 |
| Apr 19 2024 | 45.99 | 0.80 | 1.77% | 45.24 | 46.14 | 45.14 | 1,307,299 |
| Apr 18 2024 | 45.19 | -0.09 | -0.20% | 45.37 | 45.82 | 44.97 | 1,273,255 |
| Apr 17 2024 | 45.28 | -0.67 | -1.46% | 46.02 | 46.42 | 45.17 | 1,165,030 |
| Apr 16 2024 | 45.95 | -0.56 | -1.20% | 45.93 | 46.23 | 45.38 | 970,772 |
| Apr 15 2024 | 46.51 | -0.53 | -1.13% | 47.30 | 47.62 | 46.35 | 1,230,944 |
| Apr 12 2024 | 47.04 | -0.66 | -1.38% | 48.07 | 48.64 | 46.84 | 1,261,853 |
| Apr 11 2024 | 47.70 | -0.41 | -0.85% | 47.81 | 48.06 | 47.29 | 1,186,420 |
| Apr 10 2024 | 48.11 | 0.19 | 0.40% | 47.645 | 48.32 | 47.32 | 1,572,076 |
| Apr 09 2024 | 47.92 | -0.26 | -0.54% | 48.48 | 48.48 | 47.54 | 1,329,570 |
| Apr 08 2024 | 48.18 | -0.79 | -1.61% | 48.95 | 49.14 | 48.16 | 1,019,063 |
| Apr 05 2024 | 48.97 | 0.55 | 1.14% | 48.46 | 49.095 | 48.25 | 1,232,171 |
| Apr 04 2024 | 48.42 | 0.05 | 0.10% | 48.76 | 48.84 | 48.09 | 1,377,929 |
| Apr 03 2024 | 48.37 | 1.43 | 3.05% | 47.08 | 48.395 | 47.00 | 1,946,142 |
| Apr 02 2024 | 46.94 | 0.51 | 1.10% | 46.795 | 47.02 | 46.27 | 1,234,859 |
| Apr 01 2024 | 46.43 | 0.73 | 1.60% | 45.90 | 46.56 | 45.4025 | 1,469,756 |
| Mar 28 2024 | 45.70 | 0.59 | 1.31% | 45.66 | 45.84 | 45.16 | 1,861,516 |
| Mar 27 2024 | 45.11 | 0.36 | 0.80% | 44.69 | 45.13 | 44.60 | 1,161,548 |
| Mar 26 2024 | 44.75 | -0.53 | -1.17% | 45.32 | 45.42 | 44.71 | 1,250,770 |
| Mar 25 2024 | 45.28 | 0.98 | 2.21% | 44.58 | 45.43 | 44.58 | 1,266,072 |
| Mar 22 2024 | 44.30 | -0.44 | -0.98% | 44.80 | 44.875 | 44.215 | 1,013,420 |
| Mar 21 2024 | 44.74 | 0.04 | 0.09% | 45.00 | 45.25 | 44.64 | 2,360,426 |
| Mar 20 2024 | 44.70 | -0.08 | -0.18% | 44.48 | 45.01 | 44.21 | 1,530,211 |
| Mar 19 2024 | 44.78 | 1.16 | 2.66% | 43.62 | 44.83 | 43.57 | 1,460,372 |
| Mar 18 2024 | 43.62 | 0.24 | 0.55% | 43.51 | 43.73 | 43.09 | 2,141,323 |
| Mar 15 2024 | 43.38 | -0.02 | -0.05% | 43.84 | 43.915 | 43.08 | 2,917,364 |
| Mar 14 2024 | 43.40 | 0.10 | 0.23% | 43.43 | 43.69 | 43.14 | 1,770,801 |
| Mar 13 2024 | 43.30 | 1.16 | 2.75% | 42.56 | 43.86 | 42.45 | 3,380,532 |
| Mar 12 2024 | 42.14 | 0.13 | 0.31% | 41.93 | 42.33 | 41.705 | 2,292,889 |
| Mar 11 2024 | 42.01 | 0.89 | 2.16% | 40.94 | 42.04 | 40.73 | 2,198,898 |
| Mar 08 2024 | 41.12 | 0.32 | 0.78% | 40.82 | 41.50 | 40.77 | 2,390,882 |
| Mar 07 2024 | 40.80 | 1.44 | 3.66% | 39.40 | 41.01 | 39.24 | 3,119,675 |
| Mar 06 2024 | 39.36 | 0.21 | 0.54% | 39.63 | 39.795 | 39.025 | 1,687,157 |
| Mar 05 2024 | 39.15 | 0.36 | 0.93% | 38.64 | 39.55 | 38.54 | 2,294,576 |
| Mar 04 2024 | 38.79 | -1.66 | -4.10% | 40.28 | 40.64 | 38.75 | 2,644,627 |
| Mar 01 2024 | 40.45 | 0.78 | 1.97% | 40.11 | 40.60 | 39.96 | 1,908,207 |
| Feb 29 2024 | 39.67 | 0.42 | 1.07% | 39.52 | 39.93 | 39.225 | 2,030,510 |
| Feb 28 2024 | 39.25 | -0.81 | -2.02% | 39.76 | 40.16 | 39.14 | 1,820,752 |
| Feb 27 2024 | 40.06 | 0.33 | 0.83% | 40.00 | 40.33 | 39.78 | 1,330,060 |
| Feb 26 2024 | 39.73 | 0.34 | 0.86% | 39.15 | 39.795 | 38.895 | 984,606 |
| Feb 23 2024 | 39.39 | -0.39 | -0.98% | 39.26 | 39.47 | 38.84 | 2,121,690 |
| Feb 22 2024 | 39.78 | 0.31 | 0.79% | 39.25 | 39.92 | 38.97 | 1,610,440 |
| Feb 21 2024 | 39.47 | 0.90 | 2.33% | 38.99 | 39.85 | 38.77 | 1,132,044 |
| Feb 20 2024 | 38.57 | -0.62 | -1.58% | 39.01 | 39.25 | 38.49 | 1,279,044 |
