Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 19.25 | 0.20 | 1.05% | 19.00 | 19.33 | 18.85 | 148,090 |
| Jun 25 2024 | 19.05 | -0.32 | -1.65% | 19.46 | 19.50 | 18.75 | 336,538 |
| Jun 24 2024 | 19.37 | -0.10 | -0.51% | 19.09 | 19.74 | 19.09 | 100,740 |
| Jun 21 2024 | 19.47 | -0.03 | -0.15% | 19.50 | 19.525 | 19.12 | 107,581 |
| Jun 20 2024 | 19.50 | 0.10 | 0.52% | 19.50 | 19.54 | 19.13 | 117,658 |
| Jun 18 2024 | 19.40 | 0.21 | 1.09% | 19.03 | 19.60 | 18.98 | 95,005 |
| Jun 17 2024 | 19.19 | 0.10 | 0.52% | 18.85 | 19.24 | 18.7101 | 57,081 |
| Jun 14 2024 | 19.09 | -0.32 | -1.65% | 19.10 | 19.25 | 18.6001 | 105,635 |
| Jun 13 2024 | 19.41 | 0.16 | 0.83% | 19.25 | 19.505 | 18.99 | 249,771 |
| Jun 12 2024 | 19.25 | -0.15 | -0.77% | 19.40 | 19.64 | 18.80 | 440,332 |
| Jun 11 2024 | 19.40 | 0.04 | 0.21% | 19.32 | 19.50 | 18.80 | 324,818 |
| Jun 10 2024 | 19.36 | -0.65 | -3.25% | 19.89 | 20.15 | 19.10 | 336,181 |
| Jun 07 2024 | 20.01 | 0.00 | 0.00% | 20.01 | 20.13 | 19.46 | 134,231 |
| Jun 06 2024 | 20.01 | -0.08 | -0.40% | 20.09 | 20.66 | 19.71 | 169,005 |
| Jun 05 2024 | 20.09 | 1.38 | 7.38% | 18.73 | 20.25 | 18.13 | 607,263 |
| Jun 04 2024 | 18.71 | -0.91 | -4.64% | 19.61 | 20.90 | 18.62 | 465,551 |
| Jun 03 2024 | 19.62 | -0.60 | -2.97% | 20.63 | 20.6663 | 19.495 | 472,673 |
| May 31 2024 | 20.22 | -1.28 | -5.95% | 21.79 | 22.13 | 20.16 | 309,811 |
| May 30 2024 | 21.50 | -0.49 | -2.23% | 22.27 | 22.27 | 21.50 | 165,820 |
| May 29 2024 | 21.99 | -1.01 | -4.39% | 23.29 | 23.45 | 21.76 | 337,780 |
| May 28 2024 | 23.00 | 2.50 | 12.20% | 21.18 | 23.065 | 20.95 | 458,647 |
| May 24 2024 | 20.50 | -0.05 | -0.24% | 20.41 | 21.34 | 20.41 | 158,076 |
| May 23 2024 | 20.55 | -1.11 | -5.12% | 22.38 | 22.38 | 20.26 | 428,966 |
| May 22 2024 | 21.66 | 0.84 | 4.03% | 20.82 | 21.80 | 20.82 | 823,745 |
| May 21 2024 | 20.82 | 0.99 | 4.99% | 20.48 | 21.07 | 19.87 | 547,882 |
| May 20 2024 | 19.83 | 0.75 | 3.93% | 19.50 | 20.08 | 19.16 | 556,664 |
| May 17 2024 | 19.08 | 0.08 | 0.42% | 19.10 | 19.57 | 19.00 | 127,777 |
| May 16 2024 | 19.00 | -0.35 | -1.81% | 19.43 | 20.5377 | 19.00 | 215,338 |
| May 15 2024 | 19.35 | -0.16 | -0.82% | 19.60 | 20.15 | 19.29 | 402,705 |
| May 14 2024 | 19.51 | 0.37 | 1.93% | 18.98 | 19.54 | 18.98 | 129,761 |
| May 13 2024 | 19.14 | 0.10 | 0.53% | 19.00 | 19.20 | 19.00 | 134,559 |
| May 10 2024 | 19.04 | 0.04 | 0.21% | 19.00 | 19.07 | 19.00 | 201,525 |
| May 09 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.20 | 19.00 | 208,300 |
| May 08 2024 | 19.00 | -0.17 | -0.89% | 19.01 | 19.28 | 19.00 | 426,780 |
| May 07 2024 | 19.17 | 0.02 | 0.10% | 19.24 | 19.29 | 19.01 | 362,950 |
| May 06 2024 | 19.15 | 0.22 | 1.16% | 19.23 | 19.33 | 18.96 | 375,527 |
| May 03 2024 | 18.93 | 0.08 | 0.42% | 18.85 | 19.295 | 18.50 | 525,208 |
| May 02 2024 | 18.85 | -0.15 | -0.79% | 18.91 | 19.03 | 18.71 | 487,315 |
| May 01 2024 | 19.00 | -0.26 | -1.35% | 19.36 | 19.36 | 18.67 | 537,009 |
| Apr 30 2024 | 19.26 | -0.08 | -0.41% | 19.07 | 19.48 | 19.07 | 198,237 |
| Apr 29 2024 | 19.34 | 0.34 | 1.79% | 19.27 | 19.40 | 18.91 | 580,026 |
| Apr 26 2024 | 19.00 | 0.01 | 0.05% | 19.05 | 19.29 | 18.75 | 1,379,115 |
