|
Closing price on 4/10/2018
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
4,600 |
| Split-adjusted Price |
8.98 |
|
|
MRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.98
|
4,600
|
|
|
4/9/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.98
|
2,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.98
|
500
|
|
|
4/5/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.98
|
1,200
|
|
|
4/4/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.98
|
0
|
|
|
4/3/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.98
|
0
|
|
|
4/2/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.98
|
600
|
|
|
3/30/2018
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
8.98
|
10,200
|
|
|
3/29/2018
|
+1.10 / +5.26%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.93
|
8.98
|
7,500
|
|
|
3/28/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.53
|
0
|
|
|
3/27/2018
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.53
|
0
|
|
|
3/26/2018
|
-1.90 / -8.30%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.90
|
8.57
|
5,400
|
|
|
3/23/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.35
|
0
|
|
|
3/22/2018
|
+2.30 / +11.17%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.35
|
0
|
|
|
3/21/2018
|
-1.30 / -5.94%
|
22.50
|
23.20
|
20.60
|
20.60
|
22.91
|
8.41
|
2,100
|
|
|
3/20/2018
|
+1.60 / +7.88%
|
20.60
|
22.00
|
20.60
|
21.90
|
21.68
|
8.94
|
2,360
|
|
|
3/19/2018
|
+0.10 / +0.50%
|
21.20
|
22.90
|
20.30
|
20.30
|
22.17
|
8.29
|
3,570
|
|
|
3/16/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.24
|
4,400
|
|
|
3/15/2018
|
+3.00 / +17.44%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.24
|
0
|
|
|
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
|
|
|