Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MEAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 50.08 | 0.00 | 0.00% | 50.06 | 50.09 | 50.05 | 40,547 |
| May 21 2024 | 50.078 | 0.01 | 0.02% | 50.11 | 50.11 | 50.0604 | 65,205 |
| May 20 2024 | 50.07 | 0.01 | 0.02% | 50.05 | 50.08 | 50.05 | 38,481 |
| May 17 2024 | 50.06 | 0.02 | 0.04% | 50.15 | 50.15 | 50.043 | 60,925 |
| May 16 2024 | 50.04 | -0.03 | -0.06% | 50.07 | 50.07 | 50.04 | 129,354 |
| May 15 2024 | 50.07 | 0.04 | 0.08% | 50.08 | 50.08 | 50.01 | 154,139 |
| May 14 2024 | 50.03 | -0.01 | -0.02% | 50.00 | 50.0599 | 50.00 | 84,466 |
| May 13 2024 | 50.04 | 0.01 | 0.02% | 50.06 | 50.0799 | 50.04 | 105,976 |
| May 10 2024 | 50.03 | 0.03 | 0.06% | 50.13 | 50.13 | 50.02 | 49,273 |
| May 09 2024 | 50.00 | -0.03 | -0.06% | 49.97 | 50.03 | 49.97 | 108,028 |
| May 08 2024 | 50.03 | 0.02 | 0.03% | 50.06 | 50.1499 | 50.0091 | 43,272 |
| May 07 2024 | 50.015 | 0.02 | 0.05% | 50.01 | 50.05 | 50.01 | 90,759 |
| May 06 2024 | 49.99 | 0.02 | 0.04% | 49.99 | 50.00 | 49.9538 | 37,717 |
| May 03 2024 | 49.97 | 0.00 | 0.01% | 49.94 | 50.0099 | 49.94 | 271,772 |
| May 02 2024 | 49.965 | 0.02 | 0.03% | 49.92 | 49.99 | 49.92 | 252,128 |
| May 01 2024 | 49.95 | -0.09 | -0.18% | 50.00 | 50.02 | 49.8801 | 190,441 |
| Apr 30 2024 | 50.04 | -0.01 | -0.02% | 50.06 | 50.06 | 50.04 | 44,284 |
| Apr 29 2024 | 50.05 | -0.01 | -0.01% | 50.07 | 50.07 | 50.04 | 87,585 |
| Apr 26 2024 | 50.055 | -0.01 | -0.01% | 50.05 | 50.08 | 50.04 | 293,968 |
| Apr 25 2024 | 50.06 | 0.06 | 0.12% | 50.00 | 50.06 | 50.00 | 34,700 |
| Apr 24 2024 | 50.00 | -0.05 | -0.10% | 50.06 | 50.06 | 50.00 | 68,479 |
| Apr 23 2024 | 50.05 | 0.02 | 0.04% | 50.01 | 50.07 | 50.01 | 46,184 |
| Apr 22 2024 | 50.03 | -0.01 | -0.02% | 50.01 | 50.0423 | 50.01 | 55,168 |
| Apr 19 2024 | 50.04 | 0.02 | 0.05% | 50.04 | 50.04 | 50.02 | 59,063 |
| Apr 18 2024 | 50.015 | -0.01 | -0.02% | 50.04 | 50.04 | 49.995 | 35,083 |
| Apr 17 2024 | 50.025 | 0.06 | 0.13% | 50.00 | 50.04 | 49.98 | 43,139 |
| Apr 16 2024 | 49.96 | -0.04 | -0.08% | 49.97 | 50.01 | 49.96 | 431,232 |
| Apr 15 2024 | 50.00 | 0.02 | 0.03% | 50.01 | 50.01 | 49.97 | 37,535 |
| Apr 12 2024 | 49.985 | 0.02 | 0.05% | 49.96 | 50.02 | 49.96 | 45,271 |
| Apr 11 2024 | 49.96 | 0.01 | 0.02% | 49.93 | 49.9899 | 49.93 | 95,025 |
| Apr 10 2024 | 49.95 | -0.04 | -0.08% | 49.99 | 49.99 | 49.945 | 42,039 |
| Apr 09 2024 | 49.99 | 0.03 | 0.06% | 49.95 | 50.02 | 49.95 | 61,369 |
| Apr 08 2024 | 49.96 | -0.02 | -0.04% | 49.99 | 50.005 | 49.955 | 76,718 |
| Apr 05 2024 | 49.98 | -0.01 | -0.01% | 49.96 | 49.99 | 49.96 | 35,898 |
| Apr 04 2024 | 49.985 | 0.02 | 0.03% | 49.95 | 50.00 | 49.95 | 51,054 |
| Apr 03 2024 | 49.97 | 0.01 | 0.02% | 50.00 | 50.00 | 49.93 | 49,275 |
| Apr 02 2024 | 49.96 | -0.01 | -0.02% | 49.97 | 49.98 | 49.9241 | 98,281 |
| Apr 01 2024 | 49.97 | -0.15 | -0.30% | 50.04 | 50.04 | 49.94 | 95,282 |
| Mar 28 2024 | 50.12 | 0.02 | 0.03% | 50.06 | 50.12 | 50.06 | 41,479 |
| Mar 27 2024 | 50.105 | 0.00 | 0.01% | 50.14 | 50.14 | 50.10 | 45,732 |
| Mar 26 2024 | 50.10 | 0.01 | 0.02% | 50.08 | 50.12 | 50.08 | 39,053 |
| Mar 25 2024 | 50.09 | -0.05 | -0.10% | 50.15 | 50.15 | 50.08 | 47,569 |
| Mar 22 2024 | 50.14 | 0.05 | 0.10% | 50.11 | 50.15 | 50.08 | 61,018 |
| Mar 21 2024 | 50.09 | -0.02 | -0.04% | 50.13 | 50.13 | 50.08 | 116,602 |
| Mar 20 2024 | 50.11 | -0.02 | -0.04% | 50.13 | 50.13 | 50.0701 | 28,000 |
| Mar 19 2024 | 50.13 | 0.02 | 0.04% | 50.06 | 50.13 | 50.06 | 56,231 |
| Mar 18 2024 | 50.11 | 0.05 | 0.10% | 50.15 | 50.15 | 50.0895 | 46,296 |
| Mar 15 2024 | 50.06 | -0.04 | -0.08% | 50.11 | 50.11 | 50.06 | 39,265 |
| Mar 14 2024 | 50.10 | 0.01 | 0.02% | 50.10 | 50.12 | 50.0611 | 49,533 |
| Mar 13 2024 | 50.09 | 0.04 | 0.08% | 50.07 | 50.09 | 50.06 | 27,941 |
| Mar 12 2024 | 50.05 | 0.02 | 0.03% | 50.01 | 50.06 | 50.01 | 40,709 |
| Mar 11 2024 | 50.035 | -0.02 | -0.03% | 50.07 | 50.07 | 50.03 | 150,622 |
| Mar 08 2024 | 50.05 | 0.04 | 0.08% | 50.04 | 50.05 | 50.01 | 57,597 |
| Mar 07 2024 | 50.01 | 0.03 | 0.06% | 50.01 | 50.05 | 50.01 | 42,248 |
| Mar 06 2024 | 49.98 | -0.01 | -0.02% | 49.99 | 50.03 | 49.98 | 62,093 |
| Mar 05 2024 | 49.99 | 0.02 | 0.04% | 50.00 | 50.02 | 49.99 | 92,398 |
| Mar 04 2024 | 49.97 | -0.01 | -0.02% | 49.98 | 50.001 | 49.97 | 52,197 |
| Mar 01 2024 | 49.98 | -0.13 | -0.26% | 49.95 | 50.00 | 49.93 | 237,052 |
| Feb 29 2024 | 50.11 | 0.03 | 0.06% | 50.08 | 50.1379 | 50.08 | 28,372 |
| Feb 28 2024 | 50.08 | -0.02 | -0.04% | 50.08 | 50.15 | 49.94 | 160,125 |
| Feb 27 2024 | 50.10 | 0.01 | 0.01% | 50.12 | 50.12 | 50.0902 | 60,672 |
| Feb 26 2024 | 50.095 | 0.02 | 0.03% | 50.09 | 50.1394 | 50.07 | 36,802 |
| Feb 23 2024 | 50.08 | -0.01 | -0.02% | 50.09 | 50.10 | 50.08 | 54,031 |
