MRM Historical Data - MRM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
MRM (MRM)
MRM (MRM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	35.5	35.5	35.5	0	0	DE
4	0	0	35.5	35.5	35.5	20373	35.5	DE
12	0.7	2.01149425287	34.8	35.5	34.8	13246	35.44465666	DE
26	19.8	126.114649682	15.7	35.5	14.5	6286	34.81392588	DE
52	18	102.857142857	17.5	35.5	14.5	3381	33.76252633	DE
156	34.32	2908.47457627	1.18	35.5	1.18	1882	22.37262207	DE
260	34	2266.66666667	1.5	35.5	0.71	3822	7.57199069	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	35.5	0	0.00	35.5	35.5	35.5	0
1734975000	35.5	0	0.00	35.5	35.5	35.5	0
1734715800	35.5	0	0.00	35.5	35.5	35.5	0
1734629400	35.5	0	0.00	35.5	35.5	35.5	0
1734543000	35.5	0	0.00	35.5	35.5	35.5	0
1734456600	35.5	0	0.00	35.5	35.5	35.5	0
1734370200	35.5	0	0.00	35.5	35.5	35.5	0
1734111000	35.5	0	0.00	35.5	35.5	35.5	0
1734024600	35.5	0	0.00	35.5	35.5	35.5	0
1733938200	35.5	0	0.00	35.5	35.5	35.5	0
1733851800	35.5	0	0.00	35.5	35.5	35.5	0
1733765400	35.5	0	0.00	35.5	35.5	35.5	45656
1733506200	35.5	0	0.00	35.5	35.5	35.5	11241
1733419800	35.5	0	0.00	35.5	35.5	35.5	72909
1733333400	35.5	0	0.00	35.5	35.5	35.5	130816
1733247000	35.5	0	0.00	35.5	35.5	35.5	21958
1733160600	35.5	0	0.00	35.5	35.5	35.5	68135
1732901400	35.5	0	0.00	35.5	35.5	35.5	16005
1732815000	35.5	0	0.00	35.5	35.5	35.5	34784
1732728600	35.5	0	0.00	35.5	35.5	35.5	25842
1732642200	35.5	0.1	0.28	35.5	35.5	35.5	237485
1732555800	35.4	0.14	0.40	35.26	35.4	35.26	3180
1732296600	35.26	-0.09	-0.25	35.25	35.26	35.25	60
1732210200	35.35	0.14	0.40	35.25	35.35	35.25	8092
1732123800	35.21	-0.04	-0.11	35.21	35.21	35.21	100
1732037400	35.25	0	0.00	35.25	35.25	35.25	831
1731951000	35.25	0	0.00	35.25	35.25	35.25	25
1731691800	35.25	0	0.00	35.25	35.25	35.25	230
1731605400	35.25	0.01	0.03	35.21	35.25	35.21	676
1731519000	35.24	0	0.00	35.24	35.24	35.24	0
1731432600	35.24	0	0.00	35.24	35.24	35.24	800
1731346200	35.24	0.01	0.03	35.24	35.24	35.24	726
1731087000	35.23	0	0.00	35.23	35.23	35.23	2
1731000600	35.23	0.01	0.03	35.29	35.29	35.21	13505
1730914200	35.22	0	0.00	35.28	35.28	35.22	1817
1730827800	35.22	0	0.00	35.22	35.22	35.22	148
1730741400	35.22	0.01	0.03	35.22	35.22	35.22	1313
1730482200	35.21	0.01	0.03	35.21	35.21	35.21	706
1730395800	35.2	0.09	0.26	35.11	35.2	35.11	5662
1730309400	35.11	0.05	0.14	35.11	35.11	35.11	250
1730223000	35.06	0	0.00	35.06	35.06	35.06	1814
1730136600	35.06	0	0.00	35.06	35.06	35.06	938
1729873800	35.06	-0.04	-0.11	35.06	35.06	35.06	8258
1729787400	35.1	0	0.00	35.06	35.1	35.06	1022
1729701000	35.1	0	0.00	35.1	35.1	35.1	9001
1729614600	35.1	0	0.00	35.1	35.1	35.1	659
1729528200	35.1	0	0.00	35.1	35.1	35.1	323
1729269000	35.1	0	0.00	35.1	35.1	35.1	616
1729182600	35.1	0	0.00	35.1	35.1	35.1	149
1729096200	35.1	0.08	0.23	35.01	35.1	35.01	1651
1729009800	35.02	0.01	0.03	35.1	35.1	35.02	725
1728923400	35.01	0.01	0.03	35	35.01	35	1463
1728664200	35	-0.2	-0.57	35	35	35	2420
1728577800	35.2	0	0.00	35.2	35.2	35.2	4501
1728491400	35.2	0.4	1.15	34.8	35.2	34.8	5259
1728405000	34.8	0	0.00	34.8	34.8	34.8	2829
1728318600	34.8	0	0.00	35	35	34.8	10562
1728059400	34.8	0.2	0.58	34.8	34.8	34.8	12138
1727973000	34.6	20	136.99	34.4	34.6	34.4	24459
1727886600	14.6	0	0.00	14.6	14.6	14.6	0
1727800200	14.6	0	0.00	14.6	14.6	14.6	0
1727713800	14.6	0	0.00	14.6	14.6	14.6	0
1727454600	14.6	0	0.00	14.6	14.6	14.6	0

Sprott Energy Transition...

Exchange Traded

BNP Paribas Issuance

Downing Four Vct

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