Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 490.00 | 0.00 | 0.00% | 493.00 | 494.00 | 488.00 | 1,050,179 |
| Apr 29 2024 | 490.00 | 0.00 | 0.00% | 498.00 | 499.00 | 487.00 | 897,444 |
| Apr 26 2024 | 490.00 | -15.00 | -2.97% | 506.00 | 506.00 | 490.00 | 227,828 |
| Apr 25 2024 | 505.00 | 1.00 | 0.20% | 508.00 | 508.00 | 504.00 | 90,786 |
| Apr 24 2024 | 504.00 | -4.00 | -0.79% | 509.00 | 510.00 | 504.00 | 75,927 |
| Apr 23 2024 | 508.00 | -2.00 | -0.39% | 512.00 | 512.00 | 503.00 | 238,078 |
| Apr 22 2024 | 510.00 | 4.00 | 0.79% | 507.00 | 512.00 | 507.00 | 154,384 |
| Apr 19 2024 | 506.00 | -10.00 | -1.94% | 512.00 | 513.00 | 506.00 | 148,106 |
| Apr 18 2024 | 516.00 | 4.00 | 0.78% | 515.00 | 516.00 | 515.00 | 375,728 |
| Apr 17 2024 | 512.00 | 0.00 | 0.00% | 520.00 | 520.00 | 512.00 | 591,970 |
| Apr 16 2024 | 512.00 | -16.00 | -3.03% | 525.00 | 526.00 | 512.00 | 162,049 |
| Apr 15 2024 | 528.00 | -8.00 | -1.49% | 530.00 | 535.00 | 527.00 | 205,498 |
| Apr 12 2024 | 536.00 | 8.00 | 1.52% | 525.00 | 537.00 | 525.00 | 238,827 |
| Apr 11 2024 | 528.00 | 4.00 | 0.76% | 523.00 | 528.00 | 523.00 | 76,649 |
| Apr 10 2024 | 524.00 | 10.00 | 1.95% | 515.00 | 524.00 | 515.00 | 728,875 |
| Apr 09 2024 | 514.00 | 2.00 | 0.39% | 511.00 | 515.00 | 502.50 | 318,425 |
| Apr 08 2024 | 512.00 | 0.00 | 0.00% | 514.00 | 515.00 | 511.00 | 943,066 |
| Apr 05 2024 | 512.00 | -8.00 | -1.54% | 522.00 | 522.00 | 512.00 | 497,396 |
| Apr 04 2024 | 520.00 | -4.00 | -0.76% | 525.00 | 525.00 | 520.00 | 718,377 |
| Apr 03 2024 | 524.00 | -2.00 | -0.38% | 529.00 | 531.00 | 524.00 | 761,005 |
| Apr 02 2024 | 526.00 | 6.00 | 1.15% | 525.00 | 533.00 | 520.00 | 373,595 |
| Mar 28 2024 | 520.00 | -10.00 | -1.89% | 530.00 | 534.00 | 520.00 | 440,167 |
| Mar 27 2024 | 530.00 | -8.00 | -1.49% | 540.00 | 540.00 | 530.00 | 311,312 |
| Mar 26 2024 | 538.00 | -2.00 | -0.37% | 540.00 | 541.00 | 538.00 | 449,429 |
| Mar 25 2024 | 540.00 | 0.00 | 0.00% | 540.00 | 544.00 | 540.00 | 121,218 |
| Mar 22 2024 | 540.00 | 0.00 | 0.00% | 540.00 | 540.00 | 538.00 | 297,928 |
| Mar 21 2024 | 540.00 | 8.00 | 1.50% | 534.00 | 546.00 | 534.00 | 1,262,178 |
| Mar 20 2024 | 532.00 | -6.00 | -1.12% | 543.00 | 543.00 | 532.00 | 545,969 |
| Mar 19 2024 | 538.00 | -2.00 | -0.37% | 541.00 | 543.00 | 535.00 | 492,270 |
| Mar 18 2024 | 540.00 | 20.00 | 3.85% | 535.00 | 541.00 | 531.00 | 550,006 |
| Mar 15 2024 | 520.00 | -10.00 | -1.89% | 531.00 | 531.00 | 520.00 | 323,010 |
| Mar 14 2024 | 530.00 | 2.00 | 0.38% | 531.00 | 531.00 | 529.00 | 451,077 |
| Mar 13 2024 | 528.00 | 6.00 | 1.15% | 522.00 | 531.00 | 522.00 | 758,578 |
| Mar 12 2024 | 522.00 | 0.00 | 0.00% | 520.00 | 525.00 | 520.00 | 593,897 |
| Mar 11 2024 | 522.00 | 12.00 | 2.35% | 510.00 | 522.00 | 509.00 | 308,626 |
| Mar 08 2024 | 510.00 | 4.00 | 0.79% | 510.00 | 514.00 | 509.00 | 758,823 |
| Mar 07 2024 | 506.00 | 6.00 | 1.20% | 500.00 | 511.00 | 498.00 | 813,314 |
| Mar 06 2024 | 500.00 | 20.00 | 4.17% | 480.50 | 502.00 | 475.00 | 795,052 |
| Mar 05 2024 | 480.00 | -8.00 | -1.64% | 486.00 | 486.00 | 480.00 | 532,750 |
| Mar 04 2024 | 488.00 | -9.00 | -1.81% | 497.00 | 497.00 | 486.00 | 196,238 |
| Mar 01 2024 | 497.00 | -3.00 | -0.60% | 500.00 | 500.00 | 496.00 | 266,483 |
| Feb 29 2024 | 500.00 | 2.00 | 0.40% | 496.00 | 504.00 | 496.00 | 482,846 |
| Feb 28 2024 | 498.00 | -12.00 | -2.35% | 514.00 | 515.00 | 493.00 | 1,811,072 |
| Feb 27 2024 | 510.00 | -10.00 | -1.92% | 520.00 | 520.00 | 510.00 | 1,137,143 |
| Feb 26 2024 | 520.00 | -10.00 | -1.89% | 535.00 | 536.00 | 518.00 | 1,181,951 |
| Feb 23 2024 | 530.00 | 28.00 | 5.58% | 505.00 | 530.00 | 501.00 | 2,566,248 |
| Feb 22 2024 | 502.00 | 77.00 | 18.12% | 540.00 | 592.00 | 490.50 | 6,954,081 |
| Feb 21 2024 | 425.00 | 59.00 | 16.12% | 372.50 | 425.00 | 370.00 | 1,426,161 |
| Feb 20 2024 | 366.00 | 6.00 | 1.67% | 357.50 | 375.00 | 357.50 | 338,008 |
| Feb 19 2024 | 360.00 | 10.00 | 2.86% | 345.00 | 360.00 | 345.00 | 159,377 |
| Feb 16 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 350.00 | 345.00 | 51,924 |
| Feb 15 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 350.00 | 350.00 | 85,510 |
| Feb 14 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 352.50 | 350.00 | 190,434 |
| Feb 13 2024 | 350.00 | 5.00 | 1.45% | 345.00 | 350.00 | 343.00 | 86,993 |
| Feb 12 2024 | 345.00 | 6.00 | 1.77% | 337.50 | 345.00 | 335.00 | 110,592 |
| Feb 09 2024 | 339.00 | -11.00 | -3.14% | 352.50 | 352.50 | 339.00 | 93,509 |
| Feb 08 2024 | 350.00 | -6.00 | -1.69% | 365.00 | 365.00 | 347.50 | 153,916 |
| Feb 07 2024 | 356.00 | -9.00 | -2.47% | 370.00 | 387.50 | 356.00 | 116,934 |
| Feb 06 2024 | 365.00 | -5.00 | -1.35% | 370.00 | 375.50 | 365.00 | 60,297 |
| Feb 05 2024 | 370.00 | 0.00 | 0.00% | 365.00 | 372.50 | 365.00 | 78,174 |
| Feb 02 2024 | 370.00 | 0.00 | 0.00% | 367.50 | 370.00 | 365.00 | 61,521 |
| Feb 01 2024 | 370.00 | -5.00 | -1.33% | 375.00 | 375.00 | 367.50 | 234,862 |
