Closing price on 7/27/2021
|
|
Open |
51.00 |
High |
51.00 |
Low |
50.00 |
Volume |
1,000 |
Split-adjusted Price |
22.67 |
|
|
MRF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2021
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.40
|
22.67
|
1,000
|
|
7/26/2021
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
23.12
|
600
|
|
7/23/2021
|
-0.60 / -1.14%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
23.58
|
100
|
|
7/22/2021
|
-1.20 / -2.23%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.60
|
23.80
|
700
|
|
7/21/2021
|
+0.30 / +0.56%
|
53.60
|
54.00
|
53.60
|
54.00
|
53.70
|
24.48
|
500
|
|
7/20/2021
|
0.00 / 0.00%
|
53.70
|
53.70
|
53.70
|
53.70
|
53.70
|
24.35
|
0
|
|
7/19/2021
|
0.00 / 0.00%
|
53.70
|
53.70
|
53.70
|
53.70
|
53.70
|
24.35
|
0
|
|
7/16/2021
|
-0.40 / -0.74%
|
53.90
|
53.90
|
53.60
|
53.60
|
53.70
|
24.30
|
3,700
|
|
7/15/2021
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
24.48
|
0
|
|
7/14/2021
|
+4.00 / +8.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
24.48
|
100
|
|
7/13/2021
|
+4.80 / +10.62%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.67
|
200
|
|
7/12/2021
|
-7.00 / -13.41%
|
45.20
|
45.20
|
45.10
|
45.20
|
45.20
|
20.49
|
1,100
|
|
7/9/2021
|
-1.20 / -2.25%
|
53.00
|
53.00
|
52.00
|
52.10
|
52.20
|
23.62
|
1,200
|
|
7/8/2021
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
24.17
|
0
|
|
7/7/2021
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
24.17
|
0
|
|
7/6/2021
|
-2.70 / -4.91%
|
55.00
|
55.00
|
52.30
|
52.30
|
53.30
|
23.71
|
1,200
|
|
7/5/2021
|
+2.50 / +4.76%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
24.94
|
100
|
|
7/2/2021
|
-3.30 / -5.91%
|
52.50
|
52.50
|
52.40
|
52.50
|
52.50
|
23.80
|
1,400
|
|
7/1/2021
|
+3.50 / +6.68%
|
54.50
|
55.90
|
54.50
|
55.90
|
55.80
|
25.34
|
2,500
|
|
6/30/2021
|
+4.00 / +7.74%
|
51.00
|
55.70
|
51.00
|
55.70
|
52.40
|
25.25
|
1,100
|
|
6/29/2021
|
-1.00 / -1.89%
|
51.60
|
52.00
|
51.60
|
52.00
|
51.70
|
23.58
|
1,300
|
|
6/28/2021
|
-2.60 / -4.68%
|
53.00
|
53.10
|
53.00
|
53.00
|
53.00
|
24.03
|
800
|
|
6/25/2021
|
+5.30 / +10.11%
|
52.40
|
57.70
|
52.40
|
57.70
|
55.60
|
26.16
|
500
|
|
6/24/2021
|
+0.50 / +0.97%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.40
|
23.58
|
3,900
|
|
6/23/2021
|
+0.30 / +0.51%
|
51.10
|
59.00
|
51.10
|
59.00
|
51.50
|
26.75
|
2,000
|
|
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
|
|
|