|
Closing price on 1/4/2018
|
|
| Open |
19.60 |
| High |
20.60 |
| Low |
19.60 |
| Volume |
12,200 |
| Split-adjusted Price |
8.41 |
|
|
MRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
+1.00 / +5.10%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.17
|
8.41
|
12,200
|
|
|
1/3/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.00
|
10,200
|
|
|
1/2/2018
|
-1.70 / -7.98%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.00
|
300
|
|
|
12/29/2017
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.50
|
21.50
|
21.31
|
8.77
|
12,400
|
|
|
12/28/2017
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.57
|
5,000
|
|
|
12/27/2017
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.82
|
60
|
|
|
12/26/2017
|
-1.00 / -4.55%
|
21.90
|
22.40
|
21.00
|
21.00
|
21.59
|
8.57
|
9,700
|
|
|
12/25/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.98
|
9,400
|
|
|
12/22/2017
|
-0.30 / -1.33%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.07
|
9.10
|
14,410
|
|
|
12/21/2017
|
+0.10 / +0.44%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.33
|
9.22
|
24,860
|
|
|
12/20/2017
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.00
|
22.50
|
22.57
|
9.18
|
24,000
|
|
|
12/19/2017
|
+0.30 / +1.33%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.86
|
9.31
|
57,558
|
|
|
12/18/2017
|
-1.50 / -6.25%
|
23.80
|
23.80
|
22.10
|
22.50
|
22.99
|
9.18
|
32,420
|
|
|
12/15/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.80
|
24.00
|
23.99
|
9.80
|
29,500
|
|
|
12/14/2017
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.15
|
9.80
|
53,430
|
|
|
12/13/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
25.00
|
25.00
|
25.32
|
10.20
|
23,838
|
|
|
12/12/2017
|
+6.40 / +34.41%
|
26.00
|
26.00
|
21.10
|
25.00
|
24.84
|
10.20
|
94,000
|
|
|