Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

More Invest (MRIN) Historical Prices

IL:MRIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,870.003,874.003,800.003,800.003,800.00-1.81%64,4280.41
Oct 29, 20263,950.004,013.003,829.003,870.003,870.00-2.03%146,5540.93
Oct 28, 20264,100.004,100.003,943.003,950.003,950.00-5.16%251,7971.64
Oct 26, 20264,030.004,277.004,030.004,165.004,165.00+1.59%125,6320.82
Oct 23, 20264,184.004,222.004,075.004,100.004,100.00-1.20%88,2470.58
Oct 22, 20264,166.004,228.004,121.004,150.004,150.00-0.72%209,2281.39
Oct 21, 20264,140.004,225.004,109.004,180.004,180.00+0.97%84,9980.56
Oct 20, 20264,011.004,184.003,976.004,140.004,140.00+3.22%404,7342.77
Oct 19, 20263,981.004,090.003,936.004,011.004,011.00+0.15%85,3840.58
Oct 16, 20263,920.004,114.003,920.004,005.004,005.00+2.17%87,4350.59
Oct 15, 20263,916.004,003.003,862.003,920.003,920.00+0.10%160,7151.10
Oct 14, 20264,014.004,107.003,916.003,916.003,916.00-2.10%174,1931.20
Oct 13, 20263,818.004,056.003,805.004,000.004,000.00+4.77%233,7221.64
Oct 12, 20263,872.003,901.003,727.003,818.003,818.00-1.39%331,4622.39
Oct 09, 20263,762.003,952.003,746.003,872.003,872.00+2.92%225,2191.64
Oct 08, 20263,770.003,866.003,737.003,762.003,762.00-0.82%166,4151.23
Oct 07, 20263,853.003,984.003,793.003,793.003,793.00-2.57%253,0901.89
Oct 06, 20263,972.003,984.003,850.003,893.003,893.00-1.99%233,9391.78
Oct 05, 20263,970.004,120.003,970.003,972.003,972.00-0.90%105,5950.80
Oct 01, 20264,175.004,271.004,008.004,008.004,008.00-4.00%157,7721.16
Sep 30, 20264,177.004,305.004,122.004,175.004,175.00-0.05%114,0180.83
Sep 29, 20264,138.004,237.004,124.004,177.004,177.00+0.94%155,4061.12
Sep 28, 20264,122.004,209.004,121.004,138.004,138.00-1.59%94,8610.68
Sep 24, 20264,291.004,321.004,177.004,205.004,205.00-3.29%206,9091.50
Sep 23, 20264,364.004,395.004,144.004,348.004,348.00-0.18%119,2680.86
Sep 22, 20264,548.004,636.004,351.004,356.004,356.00-4.22%442,6213.32
Sep 17, 20264,496.004,595.004,476.004,548.004,548.00+1.16%99,9810.74
Sep 16, 20264,567.004,628.004,460.004,496.004,496.00-1.55%111,5270.83
Sep 15, 20264,581.004,594.004,461.004,567.004,567.00-0.31%117,1550.87
Sep 14, 20264,616.004,642.004,550.004,581.004,581.00-1.91%95,5320.69
Sep 10, 20264,699.004,721.004,553.004,670.004,670.00-0.62%224,3581.61
Sep 09, 20264,600.004,716.004,566.004,699.004,699.00+2.15%182,0371.33
Sep 08, 20264,447.004,612.004,400.004,600.004,600.00+3.44%158,9741.16
Sep 07, 20264,451.004,460.004,318.004,447.004,447.00-0.09%119,1790.87
Sep 04, 20264,309.004,451.004,280.004,451.004,451.00+3.30%62,7440.45
Sep 03, 20264,181.004,313.004,135.004,309.004,309.00+2.52%114,5340.83
Sep 02, 20264,052.004,303.004,052.004,203.004,203.00-1.34%118,2820.85
Sep 01, 20264,105.004,400.004,105.004,260.004,260.00+3.78%674,9485.17
Aug 31, 20264,124.004,161.004,086.004,105.004,105.00-1.58%89,2910.68
Aug 28, 20264,110.814,186.814,079.234,171.024,171.02+0.28%48,7950.36
Aug 27, 20264,166.084,195.694,107.854,159.184,159.18-0.26%83,0260.60
Aug 26, 20264,006.194,198.653,965.734,170.034,170.03+4.09%123,6060.88
Aug 25, 20263,771.294,030.873,771.294,006.194,006.19+4.61%157,9721.05
Aug 24, 20263,903.553,903.553,792.023,829.523,829.52-1.90%84,6740.56
Aug 21, 20263,849.263,903.543,843.343,903.553,903.55+0.94%33,4230.21
Aug 20, 20263,867.033,943.023,809.783,867.033,867.03+0.00%87,6970.56
Aug 19, 20263,789.053,944.013,755.503,867.033,867.03+2.30%145,3370.93
Aug 18, 20263,857.163,872.953,711.083,780.173,780.17-2.00%102,3700.65
Aug 17, 20263,950.924,012.113,799.913,857.163,857.16-3.10%126,1610.77
Aug 14, 20264,025.934,033.833,955.863,980.533,980.53+0.20%162,4420.99