MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.64	41.82	41.64	41.81	41.81	-0.06%	759
Feb 20, 2025	41.77	41.84	41.77	41.84	41.84	0.01%	254
Feb 19, 2025	41.76	41.83	41.76	41.83	41.83	0.04%	1,026
Feb 18, 2025	41.82	41.82	41.82	41.82	41.82	-0.07%	207
Feb 14, 2025	41.85	41.85	41.85	41.85	41.85	0.18%	67
Feb 13, 2025	41.77	41.79	41.77	41.77	41.77	0.21%	2,488
Feb 12, 2025	41.70	41.73	41.68	41.68	41.68	-0.09%	1,367
Feb 11, 2025	41.72	41.72	41.72	41.72	41.72	0.07%	213
Feb 10, 2025	41.69	41.69	41.69	41.69	41.69	0.13%	78
Feb 7, 2025	41.65	41.65	41.64	41.64	41.64	0.10%	371
Feb 6, 2025	41.60	41.60	41.60	41.60	41.60	-0.17%	29
Feb 5, 2025	41.67	41.67	41.67	41.67	41.67	0.02%	48
Feb 4, 2025	41.66	41.66	41.66	41.66	41.66	0.08%	171
Feb 3, 2025	41.60	41.62	41.60	41.62	41.62	-0.01%	638
Jan 31, 2025	41.64	41.64	41.63	41.63	41.63	-0.10%	114
Jan 30, 2025	41.65	41.67	41.65	41.67	41.67	0.02%	283
Jan 29, 2025	41.66	41.66	41.66	41.66	41.66	0.18%	146
Jan 28, 2025	41.58	41.58	41.58	41.58	41.58	0.09%	52
Jan 27, 2025	41.71	41.72	41.54	41.54	41.54	-0.15%	760
Jan 24, 2025	41.57	41.61	41.56	41.61	41.61	0.02%	743
Jan 23, 2025	41.60	41.60	41.60	41.60	41.60	0.12%	23
Jan 22, 2025	41.52	41.55	41.52	41.55	41.55	-0.06%	2,111
Jan 21, 2025	41.92	41.92	41.49	41.57	41.57	0.09%	1,632
Jan 17, 2025	41.58	41.69	41.54	41.54	41.54	0.27%	793
Jan 16, 2025	41.46	41.46	41.42	41.42	41.42	-0.13%	195
Jan 15, 2025	41.52	41.52	41.48	41.48	41.48	0.09%	1,407
Jan 14, 2025	41.42	41.44	41.42	41.44	41.44	0.14%	214
Jan 13, 2025	40.57	41.39	40.57	41.39	41.39	0.19%	754
Jan 10, 2025	41.29	41.31	41.28	41.31	41.31	-0.01%	2,139
Jan 8, 2025	41.32	41.32	41.31	41.31	41.31	0.35%	602
Jan 7, 2025	41.17	41.17	41.17	41.17	41.17	-0.08%	49
Jan 6, 2025	41.20	41.20	41.20	41.20	41.20	0.08%	197
Jan 3, 2025	41.15	41.17	41.15	41.17	41.17	0.18%	387
Jan 2, 2025	41.10	41.10	41.10	41.10	41.10	0.22%	130
Dec 31, 2024	41.05	41.05	41.00	41.00	41.00	0.07%	256
Dec 30, 2024	41.02	41.02	40.98	40.98	40.98	0.06%	570
Dec 27, 2024	40.95	40.95	40.95	40.95	40.95	-0.23%	61
Dec 26, 2024	41.05	41.05	41.05	41.05	41.05	0.01%	192
Dec 24, 2024	41.04	41.04	41.04	41.04	41.04	0.21%	256
Dec 23, 2024	40.65	40.97	40.65	40.95	40.95	-2.75%	3,387
Dec 20, 2024	42.06	42.11	42.06	42.11	40.96	0.64%	25,400
Dec 19, 2024	41.84	41.84	41.84	41.84	40.70	0.03%	234
Dec 18, 2024	41.83	41.83	41.83	41.83	40.69	-0.13%	858
Dec 17, 2024	41.89	41.89	41.89	41.89	40.75	-0.10%	656
Dec 16, 2024	41.93	41.93	41.93	41.93	40.79	0.02%	340
Dec 13, 2024	41.95	41.95	41.92	41.92	40.78	-0.07%	176
Dec 12, 2024	42.03	42.03	41.95	41.95	40.81	-0.13%	443
Dec 11, 2024	42.43	42.43	42.01	42.01	40.86	-	866
Dec 10, 2024	42.00	42.02	42.00	42.01	40.87	0.09%	1,231
Dec 9, 2024	41.97	41.97	41.97	41.97	40.83	-0.27%	136
Dec 6, 2024	41.99	42.09	41.99	42.09	40.94	0.04%	248
Dec 5, 2024	42.07	42.07	42.07	42.07	40.93	-0.12%	34
Dec 4, 2024	41.41	42.12	41.41	42.12	40.97	0.33%	614
Dec 3, 2024	41.92	41.98	41.92	41.98	40.84	0.01%	1,050
Dec 2, 2024	42.03	42.03	41.97	41.98	40.84	0.02%	436
Nov 29, 2024	41.94	41.97	41.94	41.97	40.83	-0.12%	138
Nov 27, 2024	42.02	42.02	42.02	42.02	40.88	-0.14%	251
Nov 26, 2024	42.08	42.08	42.08	42.08	40.93	-0.07%	397
Nov 25, 2024	42.14	42.14	42.02	42.11	40.96	-0.27%	1,964
Nov 22, 2024	42.14	42.22	42.13	42.22	41.07	0.32%	1,113
Nov 21, 2024	42.09	42.09	42.09	42.09	40.94	0.43%	528
Nov 20, 2024	41.87	41.90	41.87	41.90	40.76	0.22%	598
Nov 19, 2024	41.80	41.81	41.80	41.81	40.67	-0.26%	439
Nov 18, 2024	41.92	41.92	41.92	41.92	40.78	-0.03%	89
Nov 15, 2024	42.16	42.17	41.89	41.93	40.79	-0.01%	5,024
Nov 14, 2024	41.92	42.00	41.92	41.94	40.79	-0.15%	2,835
Nov 13, 2024	42.13	42.13	41.96	42.00	40.86	0.18%	638
Nov 12, 2024	41.84	41.92	41.84	41.92	40.78	0.22%	840
Nov 11, 2024	41.87	41.96	41.83	41.83	40.69	0.03%	868
Nov 8, 2024	41.86	41.86	41.82	41.82	40.68	-1.02%	585
Nov 7, 2024	42.35	42.35	42.25	42.25	41.10	-	336
Nov 6, 2024	42.25	42.25	42.25	42.25	41.10	0.24%	244
Nov 5, 2024	42.15	42.15	42.15	42.15	41.00	0.07%	312
Nov 4, 2024	42.16	42.16	42.12	42.12	40.97	-0.08%	438
Nov 1, 2024	42.23	42.23	42.07	42.15	41.00	-0.33%	1,241
Oct 31, 2024	42.12	42.29	42.12	42.29	41.14	0.32%	1,288
Oct 30, 2024	42.16	42.16	42.16	42.16	41.01	0.02%	379
Oct 29, 2024	42.15	42.15	42.15	42.15	41.00	0.11%	98
Oct 28, 2024	42.11	42.11	42.11	42.11	40.96	0.58%	53
Oct 25, 2024	41.96	41.96	41.86	41.86	40.72	-0.42%	874
Oct 24, 2024	42.05	42.05	42.04	42.04	40.90	-0.02%	154
Oct 23, 2024	42.05	42.05	42.05	42.05	40.90	0.03%	33
Oct 22, 2024	42.12	42.12	42.04	42.04	40.89	-0.23%	388
Oct 21, 2024	42.13	42.13	42.13	42.13	40.98	0.05%	434
Oct 18, 2024	42.11	42.11	41.97	42.11	40.96	0.09%	1,201
Oct 17, 2024	42.07	42.07	42.07	42.07	40.93	0.04%	2
Oct 16, 2024	42.07	42.15	42.06	42.06	40.91	0.06%	1,311
Oct 15, 2024	42.01	42.03	42.01	42.03	40.89	-0.14%	2,528
Oct 14, 2024	42.09	42.09	42.09	42.09	40.95	0.07%	2
Oct 11, 2024	41.99	42.06	41.99	42.06	40.92	0.03%	299
Oct 10, 2024	42.05	42.05	42.05	42.05	40.90	-	203
Oct 9, 2024	41.96	42.05	41.96	42.05	40.91	0.12%	303
Oct 8, 2024	41.91	42.09	41.91	42.00	40.86	0.02%	2,094
Oct 7, 2024	41.85	42.00	41.85	41.99	40.85	0.09%	284
Oct 4, 2024	41.87	41.95	41.87	41.95	40.81	-0.13%	202
Oct 3, 2024	41.93	42.01	41.93	42.01	40.86	0.18%	359
Oct 2, 2024	41.84	41.93	41.84	41.93	40.79	0.27%	358
Oct 1, 2024	41.77	41.82	41.73	41.82	40.68	-	1,171
Sep 30, 2024	41.82	41.82	41.82	41.82	40.68	-0.02%	170
Sep 27, 2024	41.69	41.83	41.69	41.83	40.69	0.02%	416