MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	42.03	42.03	41.97	41.98	41.98	0.02%	436
Nov 29, 2024	41.94	41.97	41.94	41.97	41.97	-0.12%	138
Nov 27, 2024	42.02	42.02	42.02	42.02	42.02	-0.14%	251
Nov 26, 2024	42.08	42.08	42.08	42.08	42.08	-0.07%	397
Nov 25, 2024	42.14	42.14	42.02	42.11	42.11	-0.27%	1,964
Nov 22, 2024	42.14	42.22	42.13	42.22	42.22	0.32%	1,113
Nov 21, 2024	42.09	42.09	42.09	42.09	42.09	0.43%	528
Nov 20, 2024	41.87	41.90	41.87	41.90	41.90	0.22%	598
Nov 19, 2024	41.80	41.81	41.80	41.81	41.81	-0.26%	439
Nov 18, 2024	41.92	41.92	41.92	41.92	41.92	-0.03%	89
Nov 15, 2024	42.16	42.17	41.89	41.93	41.93	-0.01%	5,024
Nov 14, 2024	41.92	42.00	41.92	41.94	41.94	-0.15%	2,835
Nov 13, 2024	42.13	42.13	41.96	42.00	42.00	0.18%	638
Nov 12, 2024	41.84	41.92	41.84	41.92	41.92	0.22%	840
Nov 11, 2024	41.87	41.96	41.83	41.83	41.83	0.03%	868
Nov 8, 2024	41.86	41.86	41.82	41.82	41.82	-1.02%	585
Nov 7, 2024	42.35	42.35	42.25	42.25	42.25	-	336
Nov 6, 2024	42.25	42.25	42.25	42.25	42.25	0.24%	244
Nov 5, 2024	42.15	42.15	42.15	42.15	42.15	0.07%	312
Nov 4, 2024	42.16	42.16	42.12	42.12	42.12	-0.08%	438
Nov 1, 2024	42.23	42.23	42.07	42.15	42.15	-0.33%	1,241
Oct 31, 2024	42.12	42.29	42.12	42.29	42.29	0.32%	1,288
Oct 30, 2024	42.16	42.16	42.16	42.16	42.16	0.02%	379
Oct 29, 2024	42.15	42.15	42.15	42.15	42.15	0.11%	98
Oct 28, 2024	42.11	42.11	42.11	42.11	42.11	0.58%	53
Oct 25, 2024	41.96	41.96	41.86	41.86	41.86	-0.42%	874
Oct 24, 2024	42.05	42.05	42.04	42.04	42.04	-0.02%	154
Oct 23, 2024	42.05	42.05	42.05	42.05	42.05	0.03%	33
Oct 22, 2024	42.12	42.12	42.04	42.04	42.04	-0.23%	388
Oct 21, 2024	42.13	42.13	42.13	42.13	42.13	0.05%	434
Oct 18, 2024	42.11	42.11	41.97	42.11	42.11	0.09%	1,201
Oct 17, 2024	42.07	42.07	42.07	42.07	42.07	0.04%	2
Oct 16, 2024	42.07	42.15	42.06	42.06	42.06	0.06%	1,311
Oct 15, 2024	42.01	42.03	42.01	42.03	42.03	-0.14%	2,528
Oct 14, 2024	42.09	42.09	42.09	42.09	42.09	0.07%	2
Oct 11, 2024	41.99	42.06	41.99	42.06	42.06	0.03%	299
Oct 10, 2024	42.05	42.05	42.05	42.05	42.05	-	203
Oct 9, 2024	41.96	42.05	41.96	42.05	42.05	0.12%	303
Oct 8, 2024	41.91	42.09	41.91	42.00	42.00	0.02%	2,094
Oct 7, 2024	41.85	42.00	41.85	41.99	41.99	0.09%	284
Oct 4, 2024	41.87	41.95	41.87	41.95	41.95	-0.13%	202
Oct 3, 2024	41.93	42.01	41.93	42.01	42.01	0.18%	359
Oct 2, 2024	41.84	41.93	41.84	41.93	41.93	0.27%	358
Oct 1, 2024	41.77	41.82	41.73	41.82	41.82	-	1,171
Sep 30, 2024	41.82	41.82	41.82	41.82	41.82	-0.02%	170
Sep 27, 2024	41.69	41.83	41.69	41.83	41.83	0.02%	416
Sep 26, 2024	41.78	41.82	41.73	41.82	41.82	-0.07%	2,197
Sep 25, 2024	41.64	41.85	41.64	41.85	41.85	-0.28%	676
Sep 24, 2024	42.00	42.00	41.97	41.97	41.90	0.30%	3,199
Sep 23, 2024	41.85	41.85	41.85	41.85	41.77	-0.15%	121
Sep 20, 2024	41.86	41.91	41.83	41.91	41.83	0.25%	2,515
Sep 19, 2024	41.87	41.87	41.80	41.80	41.73	0.02%	101
Sep 18, 2024	41.87	41.87	41.79	41.79	41.72	-	315
Sep 17, 2024	41.77	41.80	41.77	41.80	41.72	0.18%	420
Sep 16, 2024	41.82	41.82	41.72	41.72	41.65	-0.09%	305
Sep 13, 2024	41.84	41.84	41.76	41.76	41.69	0.10%	157
Sep 12, 2024	41.75	41.81	41.72	41.72	41.64	-0.14%	525
Sep 11, 2024	41.78	41.78	41.78	41.78	41.70	0.13%	143
Sep 10, 2024	41.70	41.82	41.70	41.72	41.65	0.04%	2,116
Sep 9, 2024	41.71	41.71	41.71	41.71	41.63	0.34%	9
Sep 6, 2024	41.57	41.57	41.57	41.57	41.49	0.13%	93
Sep 5, 2024	41.51	41.51	41.51	41.51	41.44	-0.18%	185
Sep 4, 2024	41.63	41.63	41.59	41.59	41.51	-0.02%	219
Sep 3, 2024	41.57	41.68	41.56	41.59	41.52	0.07%	2,172
Aug 30, 2024	41.58	41.66	41.49	41.56	41.49	0.10%	510
Aug 29, 2024	45.62	45.62	41.52	41.52	41.45	0.12%	2,000
Aug 28, 2024	41.47	41.47	41.47	41.47	41.40	-0.06%	70
Aug 27, 2024	41.85	41.85	41.42	41.50	41.43	0.29%	909
Aug 26, 2024	41.46	41.46	41.38	41.38	41.31	-0.07%	384
Aug 23, 2024	41.41	41.41	41.41	41.41	41.33	-0.05%	3
Aug 22, 2024	41.43	41.43	41.43	41.43	41.35	-0.23%	17
Aug 21, 2024	41.40	41.52	41.40	41.52	41.45	0.09%	313
Aug 20, 2024	41.45	41.48	41.43	41.48	41.41	0.34%	272
Aug 19, 2024	41.47	41.47	41.34	41.34	41.27	-0.32%	217
Aug 16, 2024	41.36	41.48	41.36	41.48	41.40	0.14%	841
Aug 15, 2024	41.44	41.49	41.37	41.42	41.35	0.16%	1,653
Aug 14, 2024	41.38	41.45	41.33	41.35	41.28	0.30%	609
Aug 13, 2024	41.31	41.31	41.23	41.23	41.16	0.13%	100
Aug 12, 2024	41.25	41.25	41.18	41.18	41.11	0.20%	108
Aug 9, 2024	41.12	41.19	41.10	41.10	41.03	0.15%	505
Aug 8, 2024	41.04	41.04	41.04	41.04	40.97	0.29%	198
Aug 7, 2024	40.92	40.92	40.92	40.92	40.85	-0.03%	95
Aug 6, 2024	40.98	40.98	40.93	40.93	40.86	0.42%	117
Aug 5, 2024	40.76	40.76	40.76	40.76	40.69	-0.56%	124
Aug 2, 2024	40.84	40.99	40.84	40.99	40.92	0.59%	437
Aug 1, 2024	40.84	40.91	40.75	40.75	40.68	-0.26%	5,676
Jul 31, 2024	40.94	40.94	40.86	40.86	40.79	-0.14%	100
Jul 30, 2024	40.85	40.91	40.85	40.91	40.84	0.35%	319
Jul 29, 2024	40.78	40.79	40.63	40.77	40.70	0.03%	3,085
Jul 26, 2024	40.79	40.79	40.76	40.76	40.69	0.09%	124
Jul 25, 2024	40.72	40.72	40.72	40.72	40.65	0.17%	20
Jul 24, 2024	40.60	40.65	40.60	40.65	40.58	-0.31%	338
Jul 23, 2024	40.81	40.82	40.77	40.77	40.70	-0.15%	1,361
Jul 22, 2024	40.87	40.87	40.83	40.83	40.76	0.18%	249
Jul 19, 2024	40.89	40.89	40.76	40.76	40.69	0.15%	228
Jul 18, 2024	40.78	40.79	40.70	40.70	40.63	-	674
Jul 17, 2024	40.76	40.78	40.70	40.70	40.63	-0.07%	266
Jul 16, 2024	40.82	40.82	40.73	40.73	40.66	0.24%	292
Jul 15, 2024	40.68	40.68	40.55	40.63	40.56	0.42%	298
Jul 12, 2024	40.46	40.46	40.46	40.46	40.39	-0.34%	101