Register to chat with like-minded investors on our interactive forums.
MRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 72.55 | -0.20 | -0.27% | 72.72 | 73.07 | 72.46 | 396,409 |
| May 06 2024 | 72.75 | 0.42 | 0.58% | 72.45 | 72.83 | 72.18 | 495,600 |
| May 03 2024 | 72.33 | 0.79 | 1.10% | 71.69 | 72.45 | 71.50 | 409,593 |
| May 02 2024 | 71.54 | 1.28 | 1.82% | 70.69 | 71.61 | 70.42 | 404,437 |
| May 01 2024 | 70.26 | -0.16 | -0.23% | 70.11 | 70.74 | 69.64 | 239,641 |
| Apr 30 2024 | 70.42 | -0.48 | -0.68% | 70.78 | 71.05 | 70.25 | 385,849 |
| Apr 29 2024 | 70.90 | -0.05 | -0.07% | 70.97 | 71.13 | 70.56 | 423,083 |
| Apr 26 2024 | 70.95 | 0.00 | 0.00% | 70.95 | 70.95 | 70.95 | 0 |
| Apr 25 2024 | 70.95 | 0.67 | 0.95% | 69.94 | 71.14 | 69.19 | 359,308 |
| Apr 24 2024 | 70.28 | 0.38 | 0.54% | 69.90 | 71.25 | 69.75 | 440,307 |
| Apr 23 2024 | 69.90 | 0.33 | 0.47% | 69.63 | 69.91 | 69.20 | 559,062 |
| Apr 22 2024 | 69.57 | -0.13 | -0.19% | 69.59 | 70.35 | 69.28 | 633,089 |
| Apr 19 2024 | 69.70 | -0.26 | -0.37% | 69.98 | 70.39 | 69.43 | 192,347 |
| Apr 18 2024 | 69.96 | -0.55 | -0.78% | 70.58 | 70.60 | 69.55 | 339,474 |
| Apr 17 2024 | 70.51 | 0.10 | 0.14% | 70.45 | 70.84 | 69.75 | 259,005 |
| Apr 16 2024 | 70.41 | -0.45 | -0.64% | 70.90 | 70.90 | 70.01 | 686,882 |
| Apr 15 2024 | 70.86 | 0.25 | 0.35% | 71.09 | 71.42 | 70.34 | 168,745 |
| Apr 12 2024 | 70.61 | -0.08 | -0.11% | 70.52 | 70.90 | 70.37 | 237,868 |
| Apr 11 2024 | 70.69 | -0.37 | -0.52% | 71.17 | 71.27 | 70.38 | 287,734 |
| Apr 10 2024 | 71.06 | -0.64 | -0.89% | 71.32 | 71.79 | 70.81 | 313,351 |
| Apr 09 2024 | 71.70 | 0.57 | 0.80% | 71.74 | 71.74 | 70.43 | 288,838 |
| Apr 08 2024 | 71.13 | 0.07 | 0.10% | 71.05 | 71.73 | 70.96 | 198,336 |
| Apr 05 2024 | 71.06 | 1.24 | 1.78% | 69.90 | 71.22 | 69.50 | 341,689 |
| Apr 04 2024 | 69.82 | -1.30 | -1.83% | 71.62 | 71.62 | 69.51 | 396,363 |
| Apr 03 2024 | 71.12 | -0.58 | -0.81% | 71.48 | 71.73 | 71.07 | 309,363 |
| Apr 02 2024 | 71.70 | -0.91 | -1.25% | 72.55 | 72.65 | 71.15 | 469,355 |
| Apr 01 2024 | 72.61 | -0.11 | -0.15% | 72.67 | 72.95 | 72.41 | 237,056 |
| Mar 28 2024 | 72.72 | -0.41 | -0.56% | 72.99 | 73.71 | 72.42 | 312,026 |
| Mar 27 2024 | 73.13 | 0.00 | 0.00% | 73.40 | 73.83 | 72.77 | 214,047 |
| Mar 26 2024 | 73.13 | 0.78 | 1.08% | 72.64 | 73.70 | 72.37 | 531,497 |
| Mar 25 2024 | 72.35 | -0.13 | -0.18% | 72.14 | 72.69 | 71.78 | 191,536 |
| Mar 22 2024 | 72.48 | -0.08 | -0.11% | 72.58 | 72.77 | 72.29 | 186,243 |
| Mar 21 2024 | 72.56 | -0.33 | -0.45% | 72.74 | 72.90 | 72.12 | 332,020 |
| Mar 20 2024 | 72.89 | -0.50 | -0.68% | 73.59 | 73.62 | 72.70 | 382,117 |
| Mar 19 2024 | 73.39 | -0.12 | -0.16% | 73.59 | 73.95 | 73.13 | 297,106 |
| Mar 18 2024 | 73.51 | -0.41 | -0.55% | 73.84 | 74.25 | 73.15 | 236,007 |
| Mar 15 2024 | 73.92 | -0.20 | -0.27% | 74.00 | 74.29 | 72.97 | 2,735,071 |
| Mar 14 2024 | 74.12 | -0.50 | -0.67% | 74.49 | 74.49 | 73.67 | 551,263 |
| Mar 13 2024 | 74.62 | 0.14 | 0.19% | 74.43 | 75.00 | 74.17 | 369,671 |
| Mar 12 2024 | 74.48 | 0.40 | 0.54% | 74.23 | 74.71 | 74.05 | 276,693 |
| Mar 11 2024 | 74.08 | 0.08 | 0.11% | 74.00 | 74.37 | 73.75 | 351,400 |
| Mar 08 2024 | 74.00 | -0.31 | -0.42% | 74.24 | 74.77 | 73.75 | 450,965 |
| Mar 07 2024 | 74.31 | 1.24 | 1.70% | 73.42 | 74.38 | 73.32 | 271,432 |
| Mar 06 2024 | 73.07 | 0.41 | 0.56% | 73.07 | 73.53 | 72.79 | 298,786 |
| Mar 05 2024 | 72.66 | 0.15 | 0.21% | 72.43 | 73.04 | 72.06 | 341,014 |
| Mar 04 2024 | 72.51 | -0.94 | -1.28% | 73.36 | 73.36 | 72.43 | 312,984 |
| Mar 01 2024 | 73.45 | -0.03 | -0.04% | 73.37 | 74.16 | 73.16 | 306,270 |
| Feb 29 2024 | 73.48 | -0.44 | -0.60% | 74.29 | 74.29 | 73.40 | 1,132,741 |
| Feb 28 2024 | 73.92 | -0.16 | -0.22% | 73.81 | 74.12 | 73.45 | 416,060 |
| Feb 27 2024 | 74.08 | 0.83 | 1.13% | 73.05 | 74.10 | 72.45 | 605,636 |
| Feb 26 2024 | 73.25 | -0.44 | -0.60% | 73.69 | 74.32 | 72.96 | 672,448 |
| Feb 23 2024 | 73.69 | 0.73 | 1.00% | 73.00 | 73.76 | 72.81 | 611,801 |
| Feb 22 2024 | 72.96 | 1.74 | 2.44% | 71.29 | 73.04 | 71.03 | 570,487 |
| Feb 21 2024 | 71.22 | -0.01 | -0.01% | 71.19 | 71.80 | 70.98 | 428,598 |
| Feb 20 2024 | 71.23 | 0.21 | 0.30% | 70.94 | 71.84 | 70.90 | 1,166,719 |
| Feb 16 2024 | 71.02 | 0.42 | 0.59% | 70.81 | 71.37 | 70.37 | 789,027 |
| Feb 15 2024 | 70.60 | 0.58 | 0.83% | 69.85 | 70.82 | 69.85 | 332,890 |
| Feb 14 2024 | 70.02 | 1.58 | 2.31% | 68.30 | 70.10 | 68.30 | 491,268 |
| Feb 13 2024 | 68.44 | -0.82 | -1.18% | 68.92 | 69.19 | 68.12 | 484,633 |
| Feb 12 2024 | 69.26 | 0.00 | 0.00% | 69.12 | 70.02 | 69.12 | 402,360 |
| Feb 09 2024 | 69.26 | -0.22 | -0.32% | 69.38 | 69.54 | 69.06 | 296,914 |
| Feb 08 2024 | 69.48 | -0.52 | -0.74% | 70.14 | 70.14 | 69.04 | 453,412 |
