|
Closing price on 3/14/2018
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
17.20 |
| Volume |
200 |
| Split-adjusted Price |
7.02 |
|
|
MRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
-2.90 / -14.43%
|
23.10
|
23.10
|
17.20
|
17.20
|
20.15
|
7.02
|
200
|
|
|
3/13/2018
|
+2.60 / +14.86%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.20
|
200
|
|
|
3/12/2018
|
-3.00 / -14.63%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.14
|
100
|
|
|
3/9/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.37
|
200
|
|
|
3/8/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.37
|
10,800
|
|
|
3/7/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.37
|
0
|
|
|
3/6/2018
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.37
|
0
|
|
|
3/5/2018
|
-1.10 / -4.98%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.47
|
8.57
|
1,600
|
|
|
3/2/2018
|
+2.70 / +13.85%
|
22.00
|
22.40
|
17.00
|
22.20
|
22.14
|
9.06
|
4,806
|
|
|
3/1/2018
|
+2.50 / +14.71%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.96
|
1,000
|
|
|
2/28/2018
|
-3.00 / -15.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.94
|
150
|
|
|
2/27/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/26/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/23/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/22/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/21/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/12/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/9/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/8/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
2,800
|
|
|
2/7/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/6/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
0
|
|
|
2/5/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
3,300
|
|
|
2/2/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
2,900
|
|
|
2/1/2018
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
4,700
|
|
|
1/31/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.24
|
11,500
|
|
|
1/30/2018
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.24
|
11,008
|
|
|
1/29/2018
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.16
|
800
|
|
|
1/26/2018
|
-0.30 / -1.45%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.35
|
8.33
|
13,300
|
|
|
1/25/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.45
|
0
|
|
|