Register for real-time alerts, custom portfolio, and market movers
MRN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 22.1585 | -2.61 | -10.52% | 22.684 | 24.4065 | 21.9035 | 145 |
| Jun 13 2024 | 24.7645 | -0.49 | -1.94% | 24.622 | 27.186 | 23.1795 | 28 |
| Jun 12 2024 | 25.2545 | -1.20 | -4.53% | 26.284 | 29.95 | 22.6085 | 1,937 |
| Jun 11 2024 | 26.4535 | 1.44 | 5.77% | 25.63 | 27.9645 | 24.112 | 1,540 |
| Jun 10 2024 | 25.0115 | -3.39 | -11.94% | 26.728 | 30.9135 | 23.486 | 2,050 |
| Jun 07 2024 | 28.4035 | -2.61 | -8.41% | 30.237 | 32.2095 | 26.7345 | 3,041 |
| Jun 06 2024 | 31.013 | 3.21 | 11.55% | 29.753 | 34.5035 | 28.144 | 997 |
| Jun 05 2024 | 27.8025 | 3.19 | 12.97% | 25.00 | 28.4995 | 24.628 | 1,596 |
| Jun 04 2024 | 24.611 | -2.30 | -8.55% | 23.596 | 24.846 | 23.295 | 77 |
| Jun 03 2024 | 26.912 | 0.82 | 3.16% | 24.007 | 27.4505 | 19.5925 | 393 |
| May 31 2024 | 26.087 | 0.45 | 1.77% | 28.222 | 32.122 | 25.5065 | 331 |
| May 30 2024 | 25.634 | 0.41 | 1.62% | 27.624 | 32.7405 | 24.362 | 1,178 |
| May 29 2024 | 25.226 | -4.04 | -13.80% | 29.509 | 31.504 | 22.0105 | 1,312 |
| May 28 2024 | 29.263 | -10.16 | -25.77% | 38.434 | 43.8855 | 27.7695 | 1,042 |
| May 24 2024 | 39.42 | 2.70 | 7.36% | 38.22 | 39.557 | 37.1845 | 385 |
| May 23 2024 | 36.717 | 2.94 | 8.70% | 35.401 | 38.0335 | 31.821 | 1,543 |
| May 22 2024 | 33.779 | 9.95 | 41.74% | 25.731 | 34.8275 | 25.316 | 400 |
| May 21 2024 | 23.8315 | 0.24 | 1.04% | 24.401 | 26.3415 | 23.3135 | 675 |
| May 20 2024 | 23.5865 | 2.73 | 13.11% | 20.375 | 23.9095 | 20.375 | 125 |
| May 17 2024 | 20.8525 | 0.67 | 3.32% | 20.954 | 21.207 | 19.4935 | 708 |
| May 16 2024 | 20.182 | 2.46 | 13.89% | 18.997 | 20.424 | 18.997 | 262 |
| May 15 2024 | 17.7205 | -1.59 | -8.26% | 18.256 | 18.902 | 17.5355 | 110 |
| May 14 2024 | 19.315 | 2.81 | 17.05% | 17.508 | 21.524 | 15.965 | 454 |
| May 13 2024 | 16.502 | 1.16 | 7.57% | 15.282 | 17.763 | 15.001 | 109 |
| May 10 2024 | 15.3405 | -2.15 | -12.29% | 17.625 | 17.88 | 13.628 | 70 |
| May 09 2024 | 17.4905 | 0.78 | 4.65% | 16.378 | 19.546 | 14.919 | 73 |
| May 08 2024 | 16.713 | 1.10 | 7.03% | 16.083 | 17.045 | 15.6925 | 185 |
| May 07 2024 | 15.6155 | -1.72 | -9.92% | 15.6155 | 15.6155 | 15.6155 | 0 |
| May 03 2024 | 17.335 | 1.48 | 9.34% | 17.658 | 18.491 | 15.2455 | 2,179 |
| May 02 2024 | 15.8545 | 3.14 | 24.73% | 13.713 | 17.0535 | 10.4825 | 2,096 |
| May 01 2024 | 12.711 | -0.97 | -7.09% | 13.22 | 13.742 | 11.206 | 6,677 |
| Apr 30 2024 | 13.681 | 0.30 | 2.22% | 13.50 | 15.013 | 11.08 | 1,003 |
| Apr 29 2024 | 13.3835 | 1.64 | 14.00% | 12.145 | 14.854 | 10.6865 | 360 |
| Apr 26 2024 | 11.7395 | 0.86 | 7.92% | 11.7395 | 11.7395 | 11.7395 | 0 |
| Apr 25 2024 | 10.878 | -1.07 | -8.97% | 12.283 | 15.821 | 10.359 | 379 |
| Apr 24 2024 | 11.95 | -0.10 | -0.83% | 12.126 | 15.4435 | 11.405 | 38 |
| Apr 23 2024 | 12.0505 | 1.44 | 13.61% | 10.462 | 12.7335 | 9.67 | 249 |
| Apr 22 2024 | 10.607 | 0.09 | 0.89% | 10.441 | 11.6915 | 8.9365 | 564 |
| Apr 19 2024 | 10.5135 | 0.06 | 0.58% | 9.931 | 11.694 | 8.681 | 855 |
| Apr 18 2024 | 10.4525 | -0.38 | -3.50% | 10.53 | 10.828 | 10.41 | 2 |
| Apr 17 2024 | 10.832 | -0.47 | -4.19% | 10.99 | 12.847 | 9.302 | 340 |
| Apr 16 2024 | 11.3055 | -0.05 | -0.45% | 10.503 | 12.045 | 8.8575 | 110 |
| Apr 15 2024 | 11.3565 | -0.62 | -5.17% | 11.505 | 13.0275 | 9.5155 | 537 |
| Apr 12 2024 | 11.9755 | 0.54 | 4.73% | 11.786 | 13.459 | 10.225 | 355 |
| Apr 11 2024 | 11.4345 | -0.63 | -5.19% | 12.218 | 14.0065 | 10.614 | 169 |
| Apr 10 2024 | 12.0605 | -2.05 | -14.50% | 12.991 | 14.7895 | 11.779 | 516 |
| Apr 09 2024 | 14.1065 | 2.77 | 24.41% | 12.974 | 15.104 | 12.8015 | 821 |
| Apr 08 2024 | 11.3385 | 0.49 | 4.49% | 10.80 | 12.1955 | 8.9525 | 174 |
| Apr 05 2024 | 10.851 | -0.38 | -3.38% | 10.679 | 11.1015 | 10.503 | 100 |
| Apr 04 2024 | 11.2305 | 0.10 | 0.88% | 10.513 | 12.488 | 9.047 | 3,498 |
| Apr 03 2024 | 11.1325 | -0.50 | -4.26% | 11.1325 | 11.1325 | 11.1325 | 0 |
| Apr 02 2024 | 11.628 | -0.64 | -5.19% | 11.916 | 13.809 | 9.6925 | 682 |
| Mar 28 2024 | 12.264 | -1.49 | -10.84% | 13.667 | 15.8275 | 11.3385 | 54 |
| Mar 27 2024 | 13.755 | 0.44 | 3.34% | 12.912 | 15.215 | 10.651 | 6,177 |
| Mar 26 2024 | 13.311 | 0.78 | 6.21% | 13.615 | 15.459 | 11.7625 | 1,073 |
| Mar 25 2024 | 12.533 | 0.70 | 5.95% | 12.553 | 14.214 | 10.6145 | 352 |
| Mar 22 2024 | 11.8295 | -0.28 | -2.31% | 11.968 | 13.4785 | 9.9885 | 69 |
| Mar 21 2024 | 12.1095 | 1.26 | 11.61% | 11.232 | 13.1235 | 9.684 | 1,187 |
| Mar 20 2024 | 10.8495 | -1.01 | -8.54% | 12.768 | 13.6215 | 9.2445 | 710 |
| Mar 19 2024 | 11.862 | 0.05 | 0.40% | 11.739 | 13.2945 | 9.7505 | 484 |
| Mar 18 2024 | 11.8145 | 1.07 | 9.98% | 12.10 | 14.0595 | 10.1915 | 1,602 |
