Mersen Historical Data - MRNP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Mersen (MRNP)

22.10

-0.45

(-2.00%)

Closed March 11 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741713300	22.1	-0.5	-2.21	22.8	22.9	22.05	8536
1741626900	22.6	-0.5	-2.16	23.05	23.1	22.375	5186
1741367700	23.1	-0.15	-0.65	22.9	23.2	22.75	5869
1741281300	23.25	0.85	3.79	22.65	23.35	22.5	9199
1741194900	22.4	1.85	9.00	21.1	22.5	21.1	12861
1741108500	20.55	-0.9	-4.20	21.2	21.25	20.45	6578
1741022100	21.45	0.45	2.14	21.1	22	20.95	8280
1740762900	21	-0.55	-2.55	20.9	21.175	20.8	5616
1740676500	21.55	-0.28	-1.26	21.65	21.8	21.35	3586
1740590100	21.825	0.22	1.04	21.75	22.2	21.65	3704
1740503700	21.6	-0.7	-3.14	21.85	22.05	21.55	2963
1740417300	22.3	0	0.00	22.7	22.7	22.1	1468
1740158100	22.3	0.45	2.06	22.5	22.6	22.15	3181
1740071700	21.85	0.3	1.39	21.6	22.2	21.6	3400
1739985300	21.55	-0.8	-3.58	22.3	22.35	21.45	2907
1739898900	22.35	0.13	0.56	22.15	22.5	21.9	2088
1739812500	22.225	0.08	0.34	22.15	22.35	21.825	4703
1739553300	22.15	0.9	4.24	21.2	22.45	21.2	9756
1739466900	21.25	0.4	1.92	21.45	21.45	20.95	6730
1739380500	20.85	-0.4	-1.88	21.45	21.55	20.85	6275
1739294100	21.25	0.1	0.47	21.1	21.35	20.9	6532
1739207700	21.15	0.15	0.71	21.25	21.65	20.8	8744
1738948500	21	-0.2	-0.94	20.95	21.4	20.75	8572
1738862100	21.2	0.4	1.92	20.8	21.3	20.75	5394
1738775700	20.8	-0.15	-0.72	21.05	21.05	20.55	7129
1738689300	20.95	-0.1	-0.48	21	21.3	20.7	8089
1738602900	21.05	-0.8	-3.66	20.9	21.2	20.55	10719
1738343700	21.85	-0.65	-2.89	21.9	22.15	21.6	9348
1738257300	22.5	3.12	16.10	21.05	22.6	20.95	28538
1738170900	19.38	-0.06	-0.31	19.58	19.66554	19.28	3414
1738084500	19.44	-0.18	-0.92	19.66	19.94	19.44	5089
1737998100	19.62	-0.24	-1.21	19.34	19.74	19.34	7042
1737738900	19.86	0.62	3.22	19.54	20	19.54	5275
1737652500	19.24	-0.24	-1.23	19.58	19.58	19.2	2930
1737566100	19.48	-0.18	-0.92	19.7	19.88	19.44	3901
1737479700	19.66	-0.22	-1.11	19.92	20.05	19.5	4491
1737393300	19.88	-0.06	-0.30	20.15	20.2	19.5	7635
1737134100	19.94	-0.04	-0.20	20.2	20.4	19.92	4901
1737047700	19.98	0.16	0.81	19.9	20.15	19.74	4300
1736961300	19.82	0.68	3.55	19.56	19.92	19.48	3397
1736874900	19.14	-0.18	-0.93	19.42	19.62	19.14	4693
1736788500	19.32	-0.73	-3.64	19.64	19.76	19.32	3090
1736529300	20.05	-0.95	-4.52	20.8	20.95	20	8830
1736442900	21	0.15	0.72	20.8	21.1	20.6	1567
1736356500	20.85	-0.65	-3.02	21.15	21.2	20.7	5216
1736270100	21.5	0.05	0.23	21.3	21.6	21.15	3053
1736183700	21.45	0.8	3.87	21.15	21.8	21.15	4257
1735924500	20.65	0.15	0.73	20.6	20.8	20.35	6828
1735838100	20.5	-0.15	-0.73	20.5	20.65	20.4	3038
1735751700	20.65	0	0.00	20.65	20.65	20.65	0
1735665300	20.65	0.4	1.98	20.4	20.65	20.325	889
1735578900	20.25	-0.25	-1.22	20.35	20.6	20.05	2578
1735319700	20.5	0.25	1.23	20.25	20.75	20.25	3390
1735218900	20.25	0	0.00	20.25	20.25	20.25	0
1735132500	20.25	0	0.00	20.25	20.25	20.25	0
1735046100	20.25	0.27	1.35	20.3	20.45	20.2	1478
1734974100	19.98	0.38	1.94	19.6	20.05	19.6	2421
1734714900	19.6	-0.18	-0.91	19.64	19.94	19.56	3797
1734628500	19.78	-0.72	-3.51	20.05	20.15	19.72	3099
1734542100	20.5	0.35	1.74	20.375	20.7	20.35	2487
1734455700	20.15	-0.3	-1.47	20.3	20.325	20.15	2630
1734369300	20.45	-0.05	-0.24	20.45	20.55	20.1	2981
1734110100	20.5	-0.4	-1.91	20.9	21.05	20.4	4272
1734023700	20.9	0.1	0.48	21	21.1	20.85	4202

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions