Closing price on 3/11/2022
|
|
Open |
63.90 |
High |
63.90 |
Low |
63.90 |
Volume |
0 |
Split-adjusted Price |
30.47 |
|
|
MRF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2022
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
30.47
|
0
|
|
3/10/2022
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
30.47
|
0
|
|
3/9/2022
|
-3.30 / -5.89%
|
64.00
|
64.40
|
52.20
|
52.70
|
63.90
|
25.13
|
18,200
|
|
3/8/2022
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
26.70
|
0
|
|
3/7/2022
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
26.70
|
0
|
|
3/4/2022
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
26.70
|
0
|
|
3/3/2022
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
26.70
|
0
|
|
3/2/2022
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
26.70
|
0
|
|
3/1/2022
|
+3.50 / +6.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
26.70
|
100
|
|
2/28/2022
|
-3.10 / -5.58%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
25.03
|
19,600
|
|
2/25/2022
|
+0.50 / +0.95%
|
56.00
|
56.00
|
52.60
|
52.90
|
55.60
|
25.23
|
1,500
|
|
2/24/2022
|
0.00 / 0.00%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
24.99
|
19,000
|
|
2/23/2022
|
+3.50 / +6.67%
|
52.20
|
56.00
|
52.20
|
56.00
|
52.40
|
26.70
|
29,900
|
|
2/22/2022
|
-3.70 / -6.58%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
25.03
|
19,000
|
|
2/21/2022
|
+1.00 / +1.81%
|
56.50
|
56.50
|
56.10
|
56.10
|
56.20
|
26.75
|
15,800
|
|
2/18/2022
|
0.00 / 0.00%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
26.27
|
0
|
|
2/17/2022
|
0.00 / 0.00%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
26.27
|
0
|
|
2/16/2022
|
+1.00 / +1.85%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
26.27
|
500
|
|
2/15/2022
|
0.00 / 0.00%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
25.80
|
0
|
|
2/14/2022
|
-6.00 / -9.98%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
25.80
|
17,800
|
|
2/11/2022
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
28.66
|
0
|
|
2/10/2022
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
28.66
|
0
|
|
2/9/2022
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
28.66
|
0
|
|
2/8/2022
|
+1.80 / +3.31%
|
61.90
|
61.90
|
56.10
|
56.10
|
61.60
|
26.10
|
2,000
|
|
2/7/2022
|
0.00 / 0.00%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
25.26
|
0
|
|
1/28/2022
|
0.00 / 0.00%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
25.26
|
0
|
|
1/27/2022
|
+2.30 / +4.28%
|
54.00
|
56.00
|
54.00
|
56.00
|
54.30
|
26.05
|
700
|
|
1/26/2022
|
-4.80 / -8.21%
|
53.70
|
53.70
|
53.70
|
53.70
|
53.70
|
24.98
|
9,000
|
|
1/25/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
27.22
|
0
|
|
1/24/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
27.22
|
0
|
|
|