Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRFG3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 10.36 | -0.03 | -0.29% | 10.29 | 10.54 | 10.23 | 6,972,600 |
| May 08 2024 | 10.39 | 1.02 | 10.89% | 9.86 | 10.52 | 9.76 | 19,916,300 |
| May 07 2024 | 9.37 | 0.26 | 2.85% | 9.08 | 9.44 | 9.08 | 8,657,100 |
| May 06 2024 | 9.11 | -0.50 | -5.20% | 9.60 | 9.60 | 9.05 | 10,908,000 |
| May 03 2024 | 9.61 | 0.11 | 1.16% | 9.59 | 9.78 | 9.53 | 6,631,200 |
| May 02 2024 | 9.50 | 0.08 | 0.85% | 9.56 | 9.64 | 9.43 | 5,108,700 |
| Apr 30 2024 | 9.42 | -0.26 | -2.69% | 9.68 | 9.68 | 9.42 | 4,903,800 |
| Apr 29 2024 | 9.68 | -0.09 | -0.92% | 9.72 | 9.80 | 9.63 | 2,918,500 |
| Apr 26 2024 | 9.77 | 0.06 | 0.62% | 9.75 | 9.87 | 9.66 | 7,389,000 |
| Apr 25 2024 | 9.71 | 0.14 | 1.46% | 9.59 | 9.76 | 9.47 | 4,100,600 |
| Apr 24 2024 | 9.57 | -0.01 | -0.10% | 9.61 | 9.70 | 9.49 | 4,318,900 |
| Apr 23 2024 | 9.58 | -0.12 | -1.24% | 9.68 | 9.71 | 9.48 | 14,950,700 |
| Apr 22 2024 | 9.70 | -0.10 | -1.02% | 9.78 | 9.80 | 9.53 | 6,129,500 |
| Apr 19 2024 | 9.80 | 0.13 | 1.34% | 9.68 | 9.88 | 9.55 | 9,602,800 |
| Apr 18 2024 | 9.67 | -0.04 | -0.41% | 9.70 | 9.82 | 9.63 | 8,238,500 |
| Apr 17 2024 | 9.71 | -0.66 | -6.36% | 10.42 | 10.44 | 9.70 | 9,488,900 |
| Apr 16 2024 | 10.37 | -0.01 | -0.10% | 10.40 | 10.85 | 10.34 | 11,492,500 |
| Apr 15 2024 | 10.38 | 0.43 | 4.32% | 10.05 | 10.68 | 9.84 | 13,562,600 |
| Apr 12 2024 | 9.95 | -0.44 | -4.23% | 10.39 | 10.39 | 9.92 | 5,409,300 |
| Apr 11 2024 | 10.39 | -0.07 | -0.67% | 10.35 | 10.51 | 10.22 | 5,396,900 |
| Apr 10 2024 | 10.46 | -0.30 | -2.79% | 10.75 | 10.77 | 10.29 | 7,458,100 |
| Apr 09 2024 | 10.76 | 0.14 | 1.32% | 10.70 | 10.91 | 10.50 | 12,037,800 |
| Apr 08 2024 | 10.62 | 0.35 | 3.41% | 10.29 | 10.64 | 10.24 | 6,760,800 |
| Apr 05 2024 | 10.27 | 0.07 | 0.69% | 10.24 | 10.45 | 10.20 | 8,077,600 |
| Apr 04 2024 | 10.20 | 0.16 | 1.59% | 10.25 | 10.34 | 10.07 | 6,868,100 |
| Apr 03 2024 | 10.04 | -0.12 | -1.18% | 10.18 | 10.26 | 9.89 | 5,992,700 |
| Apr 02 2024 | 10.16 | -0.04 | -0.39% | 10.22 | 10.29 | 9.99 | 8,887,800 |
| Apr 01 2024 | 10.20 | -0.11 | -1.07% | 10.28 | 10.35 | 10.09 | 7,142,400 |
| Mar 28 2024 | 10.31 | 1.17 | 12.80% | 9.40 | 10.45 | 9.32 | 22,771,300 |
| Mar 27 2024 | 9.14 | -0.24 | -2.56% | 9.34 | 9.34 | 9.04 | 6,888,100 |
| Mar 26 2024 | 9.38 | -0.35 | -3.60% | 9.65 | 9.73 | 9.35 | 5,434,500 |
| Mar 25 2024 | 9.73 | 0.13 | 1.35% | 9.63 | 9.78 | 9.57 | 3,667,500 |
| Mar 22 2024 | 9.60 | -0.65 | -6.34% | 10.26 | 10.29 | 9.60 | 9,754,800 |
| Mar 21 2024 | 10.25 | 0.25 | 2.50% | 10.06 | 10.30 | 10.03 | 4,460,800 |
| Mar 20 2024 | 10.00 | 0.09 | 0.91% | 9.96 | 10.06 | 9.84 | 4,029,100 |
| Mar 19 2024 | 9.91 | -0.05 | -0.50% | 9.95 | 10.00 | 9.84 | 3,003,700 |
| Mar 18 2024 | 9.96 | -0.07 | -0.70% | 10.01 | 10.04 | 9.75 | 4,147,500 |
| Mar 15 2024 | 10.03 | -0.23 | -2.24% | 10.20 | 10.36 | 9.98 | 6,388,300 |
| Mar 14 2024 | 10.26 | 0.32 | 3.22% | 10.02 | 10.30 | 9.84 | 7,078,500 |
| Mar 13 2024 | 9.94 | 0.26 | 2.69% | 9.70 | 10.12 | 9.67 | 7,317,400 |
| Mar 12 2024 | 9.68 | 0.13 | 1.36% | 9.60 | 9.78 | 9.52 | 4,249,600 |
| Mar 11 2024 | 9.55 | -0.09 | -0.93% | 9.53 | 9.74 | 9.52 | 3,429,400 |
| Mar 08 2024 | 9.64 | -0.07 | -0.72% | 9.61 | 9.82 | 9.49 | 4,201,700 |
| Mar 07 2024 | 9.71 | 0.09 | 0.94% | 9.62 | 9.77 | 9.55 | 2,863,800 |
| Mar 06 2024 | 9.62 | -0.35 | -3.51% | 10.03 | 10.20 | 9.61 | 6,571,200 |
| Mar 05 2024 | 9.97 | 0.20 | 2.05% | 9.77 | 10.01 | 9.69 | 4,965,100 |
| Mar 04 2024 | 9.77 | -0.03 | -0.31% | 9.83 | 9.87 | 9.53 | 4,664,000 |
| Mar 01 2024 | 9.80 | -0.10 | -1.01% | 9.90 | 9.97 | 9.75 | 8,492,800 |
| Feb 29 2024 | 9.90 | 0.37 | 3.88% | 9.53 | 9.90 | 9.49 | 10,588,100 |
| Feb 28 2024 | 9.53 | 0.11 | 1.17% | 9.41 | 9.72 | 9.40 | 9,180,400 |
| Feb 27 2024 | 9.42 | 0.57 | 6.44% | 9.13 | 9.42 | 9.05 | 10,906,300 |
| Feb 26 2024 | 8.85 | 0.33 | 3.87% | 8.49 | 8.96 | 8.42 | 6,370,900 |
| Feb 23 2024 | 8.52 | -0.27 | -3.07% | 8.80 | 8.83 | 8.50 | 5,871,700 |
| Feb 22 2024 | 8.79 | 0.11 | 1.27% | 8.73 | 8.86 | 8.68 | 3,981,500 |
| Feb 21 2024 | 8.68 | 0.00 | 0.00% | 8.63 | 8.72 | 8.40 | 6,200,500 |
| Feb 20 2024 | 8.68 | 0.00 | 0.00% | 8.67 | 8.76 | 8.56 | 5,725,800 |
| Feb 19 2024 | 8.68 | -0.37 | -4.09% | 9.06 | 9.06 | 8.58 | 9,588,700 |
| Feb 16 2024 | 9.05 | -0.06 | -0.66% | 9.13 | 9.20 | 8.96 | 3,039,800 |
| Feb 15 2024 | 9.11 | 0.28 | 3.17% | 8.87 | 9.29 | 8.84 | 5,073,000 |
| Feb 14 2024 | 8.83 | -0.17 | -1.89% | 8.96 | 8.97 | 8.81 | 2,950,300 |
