TipRanks
Go Ultimate55% OFF

Morguard (OTC) (MRCBF) Historical Prices

MRCBF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202678.5479.7677.3278.5478.54+0.69%00.00
Oct 29, 202678.6678.6678.0078.0078.00-2.05%20029.65
Oct 28, 202679.6380.9678.3079.6379.63+0.28%00.00
Oct 27, 202679.4180.0078.8179.4179.41-2.64%00.00
Oct 26, 202681.5683.3179.8081.5681.56+0.46%00.00
Oct 23, 202681.1982.6679.7181.1981.19-0.14%00.00
Oct 22, 202681.3083.7278.8781.3081.30+0.56%00.00
Oct 21, 202680.8581.4980.2080.8580.85+0.00%00.00
Oct 20, 202680.8581.4980.2080.8580.85+1.08%00.00
Oct 19, 202679.9881.4278.5479.9879.98-2.36%00.00
Oct 16, 202681.9283.0780.7681.9281.92+0.85%00.00
Oct 15, 202681.2382.4180.0481.2381.23+0.10%00.00
Oct 14, 202681.1482.0880.2081.1481.14+1.84%00.00
Oct 13, 202679.6880.7078.6579.6879.68-0.09%00.00
Oct 12, 202679.7580.9278.5879.7579.75+0.35%00.00
Oct 09, 202679.4880.2578.7079.4879.48-0.17%00.00
Oct 08, 202679.6180.3978.8379.6179.61+0.26%00.00
Oct 07, 202679.4080.5978.2179.4079.40-0.94%00.00
Oct 06, 202680.1581.4478.8680.1580.15-0.45%00.00
Oct 05, 202680.5182.1678.8680.5180.51+0.83%00.00
Oct 02, 202679.8580.4579.2579.8579.85-0.27%00.00
Oct 01, 202680.0780.7479.3980.0780.07-0.67%00.00
Sep 30, 202680.6181.4779.7480.6180.61+0.13%00.00
Sep 29, 202680.2680.5080.2680.5080.50-0.29%324202.10
Sep 28, 202680.7481.2680.2180.7480.74-0.32%00.00
Sep 25, 202681.0081.6180.3881.0081.00-0.81%00.00
Sep 24, 202681.6682.5580.7781.6681.66-0.23%00.00
Sep 23, 202681.8582.7380.9781.8581.85+0.34%00.00
Sep 22, 202681.5783.1579.9981.5781.57-1.15%00.00
Sep 21, 202682.5283.2481.7982.5282.52-0.22%00.00
Sep 18, 202682.7083.5681.8482.7082.70-0.36%00.00
Sep 17, 202683.0083.6682.3483.0083.00+0.41%00.00
Sep 16, 202682.6783.3481.9982.6782.67+0.08%00.00
Sep 15, 202682.6083.3981.8182.6082.60-0.31%00.00
Sep 14, 202683.0183.6882.3383.0182.86+0.42%00.00
Sep 11, 202682.6683.3082.0282.6682.52-0.14%00.00
Sep 10, 202682.7883.5382.0282.7882.63+0.02%00.00
Sep 09, 202682.7683.3382.1882.7682.61-0.45%00.00
Sep 08, 202683.1384.1882.0783.1382.98+0.19%00.00
Sep 07, 202682.9783.5382.4182.9782.83+0.00%00.00
Sep 04, 202682.9783.5382.4182.9782.83-0.64%00.00
Sep 03, 202683.5184.1882.8383.5183.36+0.54%00.00
Sep 02, 202683.0683.8282.2983.0682.91+0.59%00.00
Sep 01, 202682.5783.2981.8582.5782.43-0.26%00.00
Aug 31, 202682.7983.4582.1382.7982.65-0.27%00.00
Aug 28, 202683.0284.1781.8683.0282.87+0.32%00.00
Aug 27, 202682.7583.4882.0282.7582.61-0.24%00.00
Aug 26, 202682.9582.9582.9582.9582.81-1.04%10119.76
Aug 25, 202683.8385.0682.5983.8383.68+0.94%00.00
Aug 24, 202683.0583.6382.4683.0582.90-1.22%00.00