Closing price on 6/22/2021
|
|
Open |
62.60 |
High |
63.60 |
Low |
56.20 |
Volume |
2,300 |
Split-adjusted Price |
26.07 |
|
|
MRF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2021
|
-5.10 / -8.15%
|
62.60
|
63.60
|
56.20
|
57.50
|
58.70
|
26.07
|
2,300
|
|
6/21/2021
|
-6.50 / -10.14%
|
56.20
|
66.00
|
56.20
|
57.60
|
62.60
|
26.12
|
3,200
|
|
6/18/2021
|
+9.10 / +13.83%
|
70.00
|
75.60
|
56.10
|
74.90
|
64.10
|
33.96
|
3,800
|
|
6/17/2021
|
+8.60 / +14.93%
|
66.20
|
66.20
|
60.00
|
66.20
|
65.80
|
30.01
|
16,600
|
|
6/16/2021
|
+7.50 / +14.97%
|
57.60
|
57.60
|
57.60
|
57.60
|
57.60
|
26.12
|
40,100
|
|
6/15/2021
|
+6.60 / +14.90%
|
45.20
|
50.90
|
45.20
|
50.90
|
50.10
|
23.08
|
10,800
|
|
6/14/2021
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
20.09
|
0
|
|
6/11/2021
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
20.09
|
0
|
|
6/10/2021
|
-4.00 / -8.87%
|
39.10
|
46.00
|
39.10
|
41.10
|
44.30
|
18.63
|
1,100
|
|
6/9/2021
|
-5.00 / -10.71%
|
39.80
|
46.00
|
39.80
|
41.70
|
45.10
|
18.91
|
1,200
|
|
6/8/2021
|
+6.10 / +14.77%
|
46.00
|
47.40
|
46.00
|
47.40
|
46.70
|
21.49
|
200
|
|
6/7/2021
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
18.73
|
0
|
|
6/4/2021
|
-5.00 / -10.75%
|
41.10
|
41.50
|
41.10
|
41.50
|
41.30
|
18.82
|
200
|
|
6/3/2021
|
+5.90 / +14.53%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
21.08
|
100
|
|
6/2/2021
|
-6.40 / -13.62%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
18.41
|
100
|
|
6/1/2021
|
+6.00 / +14.63%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
21.31
|
242,230
|
|
5/31/2021
|
-1.00 / -2.38%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
18.59
|
100
|
|
5/28/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
19.04
|
0
|
|
5/27/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
19.04
|
0
|
|
5/26/2021
|
-6.50 / -13.40%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
19.04
|
300
|
|
5/25/2021
|
-8.20 / -14.91%
|
46.80
|
52.00
|
46.80
|
46.80
|
48.50
|
21.22
|
300
|
|
5/24/2021
|
+6.40 / +13.17%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
24.94
|
100
|
|
5/21/2021
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
22.04
|
100
|
|
5/20/2021
|
+6.30 / +14.89%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
22.04
|
200
|
|
5/19/2021
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
19.18
|
0
|
|
5/18/2021
|
+3.20 / +7.66%
|
42.00
|
45.00
|
41.80
|
45.00
|
42.31
|
20.40
|
700
|
|
5/17/2021
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
18.95
|
0
|
|
5/14/2021
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
18.95
|
0
|
|
5/13/2021
|
+1.30 / +3.23%
|
42.00
|
42.00
|
41.60
|
41.60
|
41.80
|
18.86
|
200
|
|
5/12/2021
|
0.00 / 0.00%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
18.27
|
0
|
|
|