MRGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 11, 2024	40.60	40.60	40.60	40.60	40.53	0.05%	100
Jul 10, 2024	40.58	40.58	40.58	40.58	40.51	0.09%	221
Jul 9, 2024	40.54	40.54	40.54	40.54	40.47	0.24%	42
Jul 8, 2024	40.45	40.45	40.45	40.45	40.38	0.17%	171
Jul 5, 2024	40.38	40.38	40.38	40.38	40.31	0.13%	5
Jul 3, 2024	40.33	40.33	40.33	40.33	40.26	0.19%	80
Jul 2, 2024	40.25	40.25	40.25	40.25	40.18	0.07%	34
Jul 1, 2024	40.31	40.31	40.22	40.22	40.15	0.03%	7,369
Jun 28, 2024	40.18	40.21	40.18	40.21	40.14	0.41%	356
Jun 27, 2024	40.04	40.11	39.95	40.04	39.97	0.69%	8,324
Jun 26, 2024	39.79	39.79	39.77	39.77	39.70	-0.15%	440
Jun 25, 2024	39.83	39.83	39.83	39.83	39.75	-0.14%	43
Jun 24, 2024	39.82	39.89	39.81	39.89	39.81	0.05%	435
Jun 21, 2024	39.85	39.87	39.85	39.87	39.79	0.14%	5,466
Jun 20, 2024	39.76	39.81	39.76	39.81	39.73	-0.11%	251
Jun 18, 2024	39.76	39.85	39.76	39.85	39.77	-0.07%	310
Jun 17, 2024	39.86	39.88	39.86	39.88	39.80	0.05%	318
Jun 14, 2024	39.86	39.86	39.86	39.86	39.78	-0.03%	146
Jun 13, 2024	39.87	39.87	39.87	39.87	39.79	-0.03%	100
Jun 12, 2024	40.30	40.30	39.88	39.88	39.80	-	967
Jun 11, 2024	39.88	39.88	39.88	39.88	39.80	-0.20%	-
Jun 10, 2024	39.96	39.96	39.96	39.96	39.88	-0.21%	-
Jun 7, 2024	40.04	40.04	40.04	40.04	39.96	0.07%	50
Jun 6, 2024	40.02	40.02	40.02	40.02	39.94	-0.24%	49
Jun 5, 2024	40.11	40.11	40.11	40.11	40.03	0.13%	150
Jun 4, 2024	39.98	40.06	39.98	40.06	39.98	0.18%	111