Closing price on 8/27/2021
|
|
Open |
56.80 |
High |
57.00 |
Low |
56.50 |
Volume |
1,300 |
Split-adjusted Price |
26.33 |
|
|
MRF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2021
|
+0.60 / +1.07%
|
56.80
|
57.00
|
56.50
|
56.60
|
56.80
|
26.33
|
1,300
|
|
8/26/2021
|
-1.00 / -1.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
26.05
|
300
|
|
8/25/2021
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
26.52
|
0
|
|
8/24/2021
|
+1.00 / +1.79%
|
56.00
|
59.00
|
56.00
|
57.00
|
57.00
|
26.52
|
400
|
|
8/23/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
26.05
|
0
|
|
8/20/2021
|
-1.30 / -2.27%
|
56.10
|
56.10
|
56.00
|
56.00
|
56.00
|
26.05
|
1,200
|
|
8/19/2021
|
-0.40 / -0.70%
|
57.40
|
57.40
|
57.00
|
57.00
|
57.30
|
26.52
|
1,100
|
|
8/18/2021
|
+1.90 / +3.42%
|
56.00
|
57.50
|
56.00
|
57.40
|
57.40
|
26.71
|
2,100
|
|
8/17/2021
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
25.82
|
0
|
|
8/16/2021
|
+0.50 / +0.88%
|
54.50
|
57.60
|
54.50
|
57.60
|
55.50
|
26.80
|
300
|
|
8/13/2021
|
+3.10 / +5.75%
|
57.80
|
58.00
|
54.10
|
57.00
|
57.10
|
26.52
|
2,200
|
|
8/12/2021
|
0.00 / 0.00%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
25.08
|
0
|
|
8/11/2021
|
-0.70 / -1.27%
|
53.60
|
54.30
|
53.60
|
54.30
|
53.90
|
25.26
|
400
|
|
8/10/2021
|
-4.50 / -7.79%
|
57.40
|
57.50
|
53.20
|
53.30
|
55.00
|
24.80
|
2,600
|
|
8/9/2021
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
26.89
|
0
|
|
8/6/2021
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
26.89
|
0
|
|
8/5/2021
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.40
|
57.40
|
57.80
|
26.71
|
300
|
|
8/4/2021
|
+7.00 / +13.46%
|
59.50
|
59.50
|
53.60
|
59.00
|
58.90
|
26.75
|
1,400
|
|
8/3/2021
|
+0.20 / +0.38%
|
50.80
|
53.10
|
50.70
|
53.10
|
52.00
|
24.08
|
1,500
|
|
8/2/2021
|
-1.50 / -2.75%
|
52.50
|
53.00
|
52.50
|
53.00
|
52.90
|
24.03
|
1,400
|
|
7/30/2021
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
24.71
|
0
|
|
7/29/2021
|
-3.00 / -5.22%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
24.71
|
100
|
|
7/28/2021
|
+7.30 / +14.48%
|
56.50
|
57.70
|
51.90
|
57.70
|
57.50
|
26.16
|
11,400
|
|
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
|
|
|