Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.11 | -0.03 | -0.58% | 5.11 | 5.14 | 5.11 | 359 |
| May 30 2024 | 5.14 | -0.25 | -4.68% | 5.05 | 5.14 | 5.05 | 812 |
| May 29 2024 | 5.3923 | -0.03 | -0.51% | 5.14 | 5.3923 | 5.14 | 1,646 |
| May 28 2024 | 5.42 | 0.00 | 0.00% | 5.35 | 5.42 | 5.35 | 904 |
| May 24 2024 | 5.42 | -0.10 | -1.75% | 5.42 | 5.60 | 5.42 | 718 |
| May 23 2024 | 5.5163 | -0.21 | -3.73% | 5.51 | 5.5163 | 5.45 | 865 |
| May 22 2024 | 5.73 | 0.01 | 0.17% | 5.44 | 5.73 | 5.44 | 996 |
| May 21 2024 | 5.72 | -0.09 | -1.55% | 5.53 | 5.79 | 5.53 | 994 |
| May 20 2024 | 5.81 | -0.12 | -2.06% | 5.63 | 5.81 | 5.63 | 1,176 |
| May 17 2024 | 5.932 | 0.12 | 2.13% | 5.49 | 5.932 | 5.35 | 927 |
| May 16 2024 | 5.808 | 0.41 | 7.56% | 5.28 | 5.808 | 5.28 | 1,160 |
| May 15 2024 | 5.40 | -0.04 | -0.69% | 5.39 | 5.44 | 5.38 | 1,908 |
| May 14 2024 | 5.4374 | -0.05 | -0.96% | 5.49 | 5.49 | 5.4374 | 285 |
| May 13 2024 | 5.49 | -0.01 | -0.18% | 5.32 | 5.50 | 5.32 | 2,095 |
| May 10 2024 | 5.50 | -0.16 | -2.83% | 5.27 | 5.50 | 5.27 | 1,319 |
| May 09 2024 | 5.66 | 0.25 | 4.62% | 5.27 | 5.70 | 5.27 | 4,745 |
| May 08 2024 | 5.41 | 0.23 | 4.37% | 5.01 | 5.45 | 5.01 | 1,536 |
| May 07 2024 | 5.1837 | -0.11 | -2.01% | 5.10 | 5.37 | 5.10 | 1,548 |
| May 06 2024 | 5.29 | 0.03 | 0.57% | 5.24 | 5.29 | 5.16 | 455 |
| May 03 2024 | 5.26 | -0.22 | -4.01% | 5.46 | 5.46 | 5.10 | 641 |
| May 02 2024 | 5.48 | -0.02 | -0.36% | 5.48 | 5.48 | 5.2038 | 408 |
| May 01 2024 | 5.50 | -0.05 | -0.90% | 5.00 | 5.50 | 5.00 | 3,125 |
| Apr 30 2024 | 5.55 | -0.24 | -4.15% | 5.61 | 5.66 | 5.4949 | 4,229 |
| Apr 29 2024 | 5.79 | -0.16 | -2.69% | 5.8312 | 5.84 | 5.71 | 4,273 |
| Apr 26 2024 | 5.95 | -0.02 | -0.34% | 5.84 | 5.95 | 5.8114 | 1,314 |
| Apr 25 2024 | 5.97 | 0.00 | 0.00% | 5.95 | 5.97 | 5.9062 | 1,417 |
| Apr 24 2024 | 5.97 | -0.02 | -0.33% | 5.91 | 5.97 | 5.91 | 454 |
| Apr 23 2024 | 5.99 | -0.07 | -1.16% | 6.04 | 6.04 | 5.9279 | 792 |
| Apr 22 2024 | 6.06 | -0.02 | -0.33% | 5.98 | 6.06 | 5.911 | 2,183 |
| Apr 19 2024 | 6.08 | 0.08 | 1.33% | 5.92 | 6.09 | 5.92 | 734 |
| Apr 18 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5.99 | 667 |
| Apr 17 2024 | 6.00 | 0.01 | 0.17% | 5.99 | 6.00 | 5.98 | 1,470 |
| Apr 16 2024 | 5.99 | 0.00 | 0.00% | 5.98 | 6.00 | 5.9065 | 1,198 |
| Apr 15 2024 | 5.99 | -0.05 | -0.83% | 6.00 | 6.00 | 5.93 | 417 |
| Apr 12 2024 | 6.04 | -0.02 | -0.33% | 6.00 | 6.04 | 5.91 | 2,439 |
| Apr 11 2024 | 6.06 | -0.02 | -0.33% | 6.00 | 6.06 | 5.9132 | 476 |
| Apr 10 2024 | 6.08 | -0.02 | -0.33% | 6.0052 | 6.08 | 6.0052 | 583 |
| Apr 09 2024 | 6.10 | -0.09 | -1.41% | 6.10 | 6.10 | 5.90 | 1,883 |
| Apr 08 2024 | 6.187 | 0.00 | -0.05% | 6.08 | 6.187 | 6.08 | 486 |
| Apr 05 2024 | 6.19 | -0.01 | -0.16% | 6.075 | 6.19 | 6.01 | 945 |
| Apr 04 2024 | 6.20 | 0.20 | 3.33% | 6.00 | 6.30 | 6.00 | 6,111 |
| Apr 03 2024 | 6.00 | -0.10 | -1.64% | 6.08 | 6.20 | 5.58 | 12,021 |
| Apr 02 2024 | 6.10 | 0.00 | 0.00% | 6.09 | 6.10 | 6.09 | 2,254 |
| Apr 01 2024 | 6.10 | -0.04 | -0.65% | 6.02 | 6.10 | 6.02 | 5,060 |
| Mar 28 2024 | 6.14 | -0.01 | -0.16% | 6.15 | 6.15 | 5.90 | 3,207 |
| Mar 27 2024 | 6.15 | -0.05 | -0.81% | 6.04 | 6.15 | 6.04 | 1,141 |
| Mar 26 2024 | 6.20 | 0.01 | 0.16% | 6.09 | 6.20 | 6.09 | 680 |
| Mar 25 2024 | 6.19 | -0.01 | -0.16% | 6.19 | 6.20 | 6.1067 | 2,417 |
| Mar 22 2024 | 6.20 | 0.20 | 3.33% | 6.05 | 6.20 | 5.9285 | 2,717 |
| Mar 21 2024 | 6.00 | 0.01 | 0.17% | 6.00 | 6.00 | 5.96 | 1,693 |
| Mar 20 2024 | 5.99 | 0.09 | 1.53% | 5.92 | 5.9958 | 5.90 | 3,672 |
| Mar 19 2024 | 5.90 | -0.09 | -1.50% | 6.00 | 6.00 | 5.89 | 2,593 |
| Mar 18 2024 | 5.99 | -0.01 | -0.17% | 5.99 | 5.9958 | 5.80 | 2,412 |
| Mar 15 2024 | 6.00 | 0.18 | 3.09% | 5.92 | 6.00 | 5.80 | 3,328 |
| Mar 14 2024 | 5.82 | 0.04 | 0.69% | 5.81 | 5.9768 | 5.8001 | 1,845 |
| Mar 13 2024 | 5.78 | -0.27 | -4.46% | 6.06 | 6.06 | 5.78 | 4,227 |
| Mar 12 2024 | 6.05 | 0.07 | 1.15% | 5.98 | 6.05 | 5.9498 | 13,081 |
| Mar 11 2024 | 5.9814 | 0.13 | 2.25% | 5.85 | 5.9814 | 5.80 | 6,384 |
| Mar 08 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.80 | 636 |
| Mar 07 2024 | 5.85 | -0.05 | -0.85% | 5.81 | 5.85 | 5.8013 | 629 |
| Mar 06 2024 | 5.90 | 0.05 | 0.85% | 5.80 | 5.90 | 5.80 | 1,257 |
| Mar 05 2024 | 5.85 | -0.10 | -1.68% | 5.85 | 5.85 | 5.80 | 589 |
| Mar 04 2024 | 5.95 | 0.00 | 0.00% | 5.83 | 5.95 | 5.8074 | 834 |
