Below are the 302 trading days of historical prices for MRDB.
# | Exchange | Symbol | Date | Open | High | Low | Close | 302 | NYSE | MRDB | Mon, Mar 4, 2024 | 0.35 | 0.37 | 0.33 | 0.35 | 301 | NYSE | MRDB | Fri, Mar 1, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | 300 | NYSE | MRDB | Thu, Feb 29, 2024 | 0.35 | 0.36 | 0.33 | 0.33 | 299 | NYSE | MRDB | Wed, Feb 28, 2024 | 0.36 | 0.37 | 0.34 | 0.35 | 298 | NYSE | MRDB | Tue, Feb 27, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 297 | NYSE | MRDB | Mon, Feb 26, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 296 | NYSE | MRDB | Fri, Feb 23, 2024 | 0.37 | 0.37 | 0.34 | 0.35 | 295 | NYSE | MRDB | Thu, Feb 22, 2024 | 0.34 | 0.35 | 0.33 | 0.35 | 294 | NYSE | MRDB | Wed, Feb 21, 2024 | 0.37 | 0.37 | 0.33 | 0.34 | 293 | NYSE | MRDB | Tue, Feb 20, 2024 | 0.37 | 0.40 | 0.34 | 0.35 | 292 | NYSE | MRDB | Fri, Feb 16, 2024 | 0.35 | 0.44 | 0.28 | 0.34 | 291 | NYSE | MRDB | Thu, Feb 15, 2024 | 0.40 | 0.40 | 0.34 | 0.35 | 290 | NYSE | MRDB | Wed, Feb 14, 2024 | 0.37 | 0.43 | 0.34 | 0.43 | 289 | NYSE | MRDB | Tue, Feb 13, 2024 | 0.35 | 0.40 | 0.34 | 0.38 | 288 | NYSE | MRDB | Mon, Feb 12, 2024 | 0.40 | 0.40 | 0.32 | 0.36 | 287 | NYSE | MRDB | Fri, Feb 9, 2024 | 0.40 | 0.41 | 0.34 | 0.38 | 286 | NYSE | MRDB | Thu, Feb 8, 2024 | 0.43 | 0.45 | 0.35 | 0.37 | 285 | NYSE | MRDB | Wed, Feb 7, 2024 | 0.43 | 0.50 | 0.35 | 0.47 | 284 | NYSE | MRDB | Tue, Feb 6, 2024 | 0.21 | 0.26 | 0.18 | 0.24 | 283 | NYSE | MRDB | Mon, Feb 5, 2024 | 0.21 | 0.21 | 0.19 | 0.19 | 282 | NYSE | MRDB | Fri, Feb 2, 2024 | 0.16 | 0.20 | 0.16 | 0.20 | 281 | NYSE | MRDB | Thu, Feb 1, 2024 | 0.18 | 0.21 | 0.18 | 0.21 | 280 | NYSE | MRDB | Wed, Jan 31, 2024 | 0.18 | 0.20 | 0.17 | 0.17 | 279 | NYSE | MRDB | Tue, Jan 30, 2024 | 0.20 | 0.21 | 0.17 | 0.20 | 278 | NYSE | MRDB | Mon, Jan 29, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 277 | NYSE | MRDB | Fri, Jan 26, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 276 | NYSE | MRDB | Thu, Jan 25, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 275 | NYSE | MRDB | Wed, Jan 24, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 274 | NYSE | MRDB | Tue, Jan 23, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 273 | NYSE | MRDB | Mon, Jan 22, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 272 | NYSE | MRDB | Fri, Jan 19, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | 271 | NYSE | MRDB | Thu, Jan 18, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | 270 | NYSE | MRDB | Wed, Jan 17, 2024 | 0.18 | 0.20 | 0.17 | 0.18 | 269 | NYSE | MRDB | Tue, Jan 16, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 268 | NYSE | MRDB | Fri, Jan 12, 2024 | 0.19 | 0.19 | 0.17 | 0.18 | 267 | NYSE | MRDB | Thu, Jan 11, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 266 | NYSE | MRDB | Wed, Jan 10, 2024 | 0.20 | 0.20 | 0.18 | 0.20 | 265 | NYSE | MRDB | Tue, Jan 9, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 264 | NYSE | MRDB | Mon, Jan 8, 2024 | 0.21 | 0.22 | 0.18 | 0.19 | 263 | NYSE | MRDB | Fri, Jan 5, 2024 | 0.25 | 0.26 | 0.22 | 0.22 | 262 | NYSE | MRDB | Thu, Jan 4, 2024 | 0.26 | 0.27 | 0.24 | 0.26 | 261 | NYSE | MRDB | Wed, Jan 3, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | 260 | NYSE | MRDB | Tue, Jan 2, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 259 | NYSE | MRDB | Fri, Dec 29, 2023 | 0.32 | 0.32 | 0.25 | 0.28 | 258 | NYSE | MRDB | Thu, Dec 28, 2023 | 0.37 | 0.37 | 0.32 | 0.33 | 257 | NYSE | MRDB | Wed, Dec 27, 2023 | 0.35 | 0.37 | 0.32 | 0.34 | 256 | NYSE | MRDB | Tue, Dec 26, 2023 | 0.33 | 0.36 | 0.30 | 0.36 | 255 | NYSE | MRDB | Fri, Dec 22, 2023 | 0.34 | 0.37 | 0.32 | 0.35 | 254 | NYSE | MRDB | Thu, Dec 21, 2023 | 0.36 | 0.36 | 0.33 | 0.36 | 253 | NYSE | MRDB | Wed, Dec 20, 2023 | 0.40 | 0.40 | 0.32 | 0.36 | 252 | NYSE | MRDB | Tue, Dec 19, 2023 | 0.35 | 0.37 | 0.34 | 0.36 | 251 | NYSE | MRDB | Mon, Dec 18, 2023 | 0.36 | 0.36 | 0.32 | 0.32 | 250 | NYSE | MRDB | Fri, Dec 15, 2023 | 0.38 | 0.39 | 0.34 | 0.34 | 249 | NYSE | MRDB | Thu, Dec 14, 2023 | 0.46 | 0.46 | 0.35 | 0.38 | 248 | NYSE | MRDB | Wed, Dec 13, 2023 | 0.40 | 0.43 | 0.30 | 0.43 | 247 | NYSE | MRDB | Tue, Dec 12, 2023 | 0.30 | 0.31 | 0.28 | 0.28 | 246 | NYSE | MRDB | Mon, Dec 11, 2023 | 0.33 | 0.33 | 0.29 | 0.31 | 245 | NYSE | MRDB | Fri, Dec 8, 2023 | 0.25 | 0.31 | 0.25 | 0.30 | 244 | NYSE | MRDB | Thu, Dec 7, 2023 | 0.33 | 0.33 | 0.30 | 0.30 | 243 | NYSE | MRDB | Wed, Dec 6, 2023 | 0.36 | 0.36 | 0.33 | 0.34 | 242 | NYSE | MRDB | Tue, Dec 5, 2023 | 0.36 | 0.36 | 0.34 | 0.34 | 241 | NYSE | MRDB | Mon, Dec 4, 2023 | 0.35 | 0.37 | 0.34 | 0.37 | 240 | NYSE | MRDB | Fri, Dec 1, 2023 | 0.35 | 0.38 | 0.31 | 0.37 | 239 | NYSE | MRDB | Thu, Nov 30, 2023 | 0.31 | 0.34 | 0.31 | 0.33 | 238 | NYSE | MRDB | Wed, Nov 29, 2023 | 0.38 | 0.38 | 0.31 | 0.32 | 237 | NYSE | MRDB | Tue, Nov 28, 2023 | 0.37 | 0.37 | 0.35 | 0.36 | 236 | NYSE | MRDB | Mon, Nov 27, 2023 | 0.37 | 0.39 | 0.30 | 0.35 | 235 | NYSE | MRDB | Fri, Nov 24, 2023 | 0.36 | 0.37 | 0.35 | 0.35 | 234 | NYSE | MRDB | Wed, Nov 22, 2023 | 0.34 | 0.37 | 0.34 | 0.36 | 233 | NYSE | MRDB | Tue, Nov 21, 2023 | 0.36 | 0.37 | 0.34 | 0.35 | 232 | NYSE | MRDB | Mon, Nov 20, 2023 | 0.36 | 0.37 | 0.35 | 0.37 | 231 | NYSE | MRDB | Fri, Nov 17, 2023 | 0.37 | 0.39 | 0.36 | 0.39 | 230 | NYSE | MRDB | Thu, Nov 16, 2023 | 0.41 | 0.41 | 0.37 | 0.38 | 229 | NYSE | MRDB | Wed, Nov 15, 2023 | 0.41 | 0.41 | 0.38 | 0.38 | 228 | NYSE | MRDB | Tue, Nov 14, 2023 | 0.37 | 0.40 | 0.36 | 0.40 | 227 | NYSE | MRDB | Mon, Nov 13, 2023 | 0.39 | 0.39 | 0.37 | 0.38 | 226 | NYSE | MRDB | Fri, Nov 10, 2023 | 0.39 | 0.40 | 0.38 | 0.39 | 225 | NYSE | MRDB | Thu, Nov 9, 2023 | 0.40 | 0.40 | 0.39 | 0.39 | 224 | NYSE | MRDB | Wed, Nov 8, 2023 | 0.40 | 0.41 | 0.39 | 0.41 | 223 | NYSE | MRDB | Tue, Nov 7, 2023 | 0.41 | 0.42 | 0.40 | 0.40 | 222 | NYSE | MRDB | Mon, Nov 6, 2023 | 0.44 | 0.45 | 0.38 | 0.40 | 221 | NYSE | MRDB | Fri, Nov 3, 2023 | 0.48 | 0.48 | 0.44 | 0.45 | 220 | NYSE | MRDB | Thu, Nov 2, 2023 | 0.47 | 0.47 | 0.40 | 0.46 | 219 | NYSE | MRDB | Wed, Nov 1, 2023 | 0.44 | 0.45 | 0.42 | 0.45 | 218 | NYSE | MRDB | Tue, Oct 31, 2023 | 0.43 | 0.46 | 0.43 | 0.45 | 217 | NYSE | MRDB | Mon, Oct 30, 2023 | 0.55 | 0.55 | 0.44 | 0.45 | 216 | NYSE | MRDB | Fri, Oct 27, 2023 | 0.56 | 0.56 | 0.50 | 0.50 | 215 | NYSE | MRDB | Thu, Oct 26, 2023 | 0.58 | 0.58 | 0.52 | 0.56 | 214 | NYSE | MRDB | Wed, Oct 25, 2023 | 0.61 | 0.61 | 0.58 | 0.59 | 213 | NYSE | MRDB | Tue, Oct 24, 2023 | 0.63 | 0.71 | 0.60 | 0.60 | 212 | NYSE | MRDB | Mon, Oct 23, 2023 | 0.61 | 0.61 | 0.58 | 0.61 | 211 | NYSE | MRDB | Fri, Oct 20, 2023 | 0.63 | 0.64 | 0.55 | 0.60 | 210 | NYSE | MRDB | Thu, Oct 19, 2023 | 0.68 | 0.68 | 0.64 | 0.66 | 209 | NYSE | MRDB | Wed, Oct 18, 2023 | 0.71 | 0.71 | 0.59 | 0.66 | 208 | NYSE | MRDB | Tue, Oct 17, 2023 | 0.65 | 0.73 | 0.64 | 0.68 | 207 | NYSE | MRDB | Mon, Oct 16, 2023 | 0.74 | 0.74 | 0.65 | 0.65 | 206 | NYSE | MRDB | Fri, Oct 13, 2023 | 0.74 | 0.76 | 0.67 | 0.71 | 205 | NYSE | MRDB | Thu, Oct 12, 2023 | 0.72 | 0.77 | 0.70 | 0.74 | 204 | NYSE | MRDB | Wed, Oct 11, 2023 | 0.67 | 0.71 | 0.67 | 0.69 | 203 | NYSE | MRDB | Tue, Oct 10, 2023 | 0.62 | 0.69 | 0.62 | 0.67 | 202 | NYSE | MRDB | Mon, Oct 9, 2023 | 0.65 | 0.65 | 0.60 | 0.62 | 201 | NYSE | MRDB | Fri, Oct 6, 2023 | 0.60 | 0.62 | 0.55 | 0.59 | 200 | NYSE | MRDB | Thu, Oct 5, 2023 | 0.60 | 0.63 | 0.60 | 0.60 | 199 | NYSE | MRDB | Wed, Oct 4, 2023 | 0.54 | 0.60 | 0.51 | 0.60 | 198 | NYSE | MRDB | Tue, Oct 3, 2023 | 0.50 | 0.53 | 0.48 | 0.53 | 197 | NYSE | MRDB | Mon, Oct 2, 2023 | 0.50 | 0.51 | 0.46 | 0.50 | 196 | NYSE | MRDB | Fri, Sep 29, 2023 | 0.49 | 0.49 | 0.43 | 0.48 | 195 | NYSE | MRDB | Thu, Sep 28, 2023 | 0.48 | 0.48 | 0.47 | 0.47 | 194 | NYSE | MRDB | Wed, Sep 27, 2023 | 0.46 | 0.49 | 0.46 | 0.46 | 193 | NYSE | MRDB | Tue, Sep 26, 2023 | 0.47 | 0.49 | 0.42 | 0.48 | 192 | NYSE | MRDB | Mon, Sep 25, 2023 | 0.48 | 0.51 | 0.45 | 0.48 | 191 | NYSE | MRDB | Fri, Sep 22, 2023 | 0.46 | 0.48 | 0.46 | 0.47 | 190 | NYSE | MRDB | Thu, Sep 21, 2023 | 0.50 | 0.50 | 0.45 | 0.46 | 189 | NYSE | MRDB | Wed, Sep 20, 2023 | 0.46 | 0.49 | 0.45 | 0.47 | 188 | NYSE | MRDB | Tue, Sep 19, 2023 | 0.46 | 0.46 | 0.42 | 0.43 | 187 | NYSE | MRDB | Mon, Sep 18, 2023 | 0.45 | 0.51 | 0.43 | 0.44 | 186 | NYSE | MRDB | Fri, Sep 15, 2023 | 0.47 | 0.47 | 0.43 | 0.43 | 185 | NYSE | MRDB | Thu, Sep 14, 2023 | 0.45 | 0.47 | 0.43 | 0.43 | 184 | NYSE | MRDB | Wed, Sep 13, 2023 | 0.45 | 0.47 | 0.45 | 0.45 | 183 | NYSE | MRDB | Tue, Sep 12, 2023 | 0.45 | 0.48 | 0.41 | 0.47 | 182 | NYSE | MRDB | Mon, Sep 11, 2023 | 0.49 | 0.49 | 0.45 | 0.46 | 181 | NYSE | MRDB | Fri, Sep 8, 2023 | 0.47 | 0.47 | 0.43 | 0.46 | 180 | NYSE | MRDB | Thu, Sep 7, 2023 | 0.44 | 0.49 | 0.42 | 0.44 | 179 | NYSE | MRDB | Wed, Sep 6, 2023 | 0.54 | 0.54 | 0.41 | 0.42 | 178 | NYSE | MRDB | Tue, Sep 5, 2023 | 0.58 | 0.58 | 0.52 | 0.53 | 177 | NYSE | MRDB | Fri, Sep 1, 2023 | 0.57 | 0.59 | 0.57 | 0.57 | 176 | NYSE | MRDB | Thu, Aug 31, 2023 | 0.65 | 0.67 | 0.56 | 0.58 | 175 | NYSE | MRDB | Wed, Aug 30, 2023 | 0.67 | 0.70 | 0.66 | 0.68 | 174 | NYSE | MRDB | Tue, Aug 29, 2023 | 0.65 | 0.66 | 0.63 | 0.66 | 173 | NYSE | MRDB | Mon, Aug 28, 2023 | 0.74 | 0.75 | 0.64 | 0.64 | 172 | NYSE | MRDB | Fri, Aug 25, 2023 | 0.67 | 0.75 | 0.67 | 0.72 | 171 | NYSE | MRDB | Thu, Aug 24, 2023 | 0.75 | 0.75 | 0.64 | 0.66 | 170 | NYSE | MRDB | Wed, Aug 23, 2023 | 0.74 | 0.78 | 0.72 | 0.75 | 169 | NYSE | MRDB | Tue, Aug 22, 2023 | 0.72 | 0.74 | 0.72 | 0.74 | 168 | NYSE | MRDB | Mon, Aug 21, 2023 | 0.78 | 0.78 | 0.70 | 0.71 | 167 | NYSE | MRDB | Fri, Aug 18, 2023 | 0.72 | 0.80 | 0.72 | 0.75 | 166 | NYSE | MRDB | Thu, Aug 17, 2023 | 0.90 | 0.90 | 0.69 | 0.73 | 165 | NYSE | MRDB | Wed, Aug 16, 2023 | 0.93 | 0.93 | 0.90 | 0.92 | 164 | NYSE | MRDB | Tue, Aug 15, 2023 | 0.90 | 0.93 | 0.90 | 0.93 | 163 | NYSE | MRDB | Mon, Aug 14, 2023 | 0.94 | 0.94 | 0.88 | 0.94 | 162 | NYSE | MRDB | Fri, Aug 11, 2023 | 0.92 | 0.92 | 0.91 | 0.92 | 161 | NYSE | MRDB | Thu, Aug 10, 2023 | 0.90 | 0.92 | 0.89 | 0.92 | 160 | NYSE | MRDB | Wed, Aug 9, 2023 | 1.00 | 1.00 | 0.89 | 0.92 | 159 | NYSE | MRDB | Tue, Aug 8, 2023 | 0.94 | 0.94 | 0.91 | 0.91 | 158 | NYSE | MRDB | Mon, Aug 7, 2023 | 0.96 | 0.99 | 0.91 | 0.93 | 157 | NYSE | MRDB | Fri, Aug 4, 2023 | 0.95 | 1.00 | 0.93 | 0.93 | 156 | NYSE | MRDB | Thu, Aug 3, 2023 | 0.92 | 0.98 | 0.92 | 0.93 | 155 | NYSE | MRDB | Wed, Aug 2, 2023 | 0.94 | 0.94 | 0.89 | 0.91 | 154 | NYSE | MRDB | Tue, Aug 1, 2023 | 0.93 | 0.93 | 0.90 | 0.93 | 153 | NYSE | MRDB | Mon, Jul 31, 2023 | 0.95 | 0.96 | 0.91 | 0.93 | 152 | NYSE | MRDB | Fri, Jul 28, 2023 | 0.92 | 0.95 | 0.92 | 0.92 | 151 | NYSE | MRDB | Thu, Jul 27, 2023 | 1.02 | 1.02 | 0.90 | 0.92 | 150 | NYSE | MRDB | Wed, Jul 26, 2023 | 0.96 | 0.97 | 0.94 | 0.94 | 149 | NYSE | MRDB | Tue, Jul 25, 2023 | 0.97 | 0.97 | 0.92 | 0.97 | 148 | NYSE | MRDB | Mon, Jul 24, 2023 | 0.93 | 0.95 | 0.89 | 0.95 | 147 | NYSE | MRDB | Fri, Jul 21, 2023 | 0.92 | 0.92 | 0.90 | 0.90 | 146 | NYSE | MRDB | Thu, Jul 20, 2023 | 0.90 | 0.92 | 0.87 | 0.92 | 145 | NYSE | MRDB | Wed, Jul 19, 2023 | 0.92 | 0.92 | 0.90 | 0.90 | 144 | NYSE | MRDB | Tue, Jul 18, 2023 | 0.95 | 0.97 | 0.87 | 0.95 | 143 | NYSE | MRDB | Mon, Jul 17, 2023 | 0.94 | 0.98 | 0.93 | 0.94 | 142 | NYSE | MRDB | Fri, Jul 14, 2023 | 0.99 | 0.99 | 0.96 | 0.98 | 141 | NYSE | MRDB | Thu, Jul 13, 2023 | 0.93 | 0.99 | 0.91 | 0.99 | 140 | NYSE | MRDB | Wed, Jul 12, 2023 | 0.92 | 0.95 | 0.90 | 0.94 | 139 | NYSE | MRDB | Tue, Jul 11, 2023 | 0.98 | 1.03 | 0.95 | 0.97 | 138 | NYSE | MRDB | Mon, Jul 10, 2023 | 0.95 | 1.01 | 0.91 | 0.97 | 137 | NYSE | MRDB | Fri, Jul 7, 2023 | 0.90 | 0.90 | 0.86 | 0.87 | 136 | NYSE | MRDB | Thu, Jul 6, 2023 | 0.85 | 0.90 | 0.85 | 0.90 | 135 | NYSE | MRDB | Wed, Jul 5, 2023 | 0.86 | 0.88 | 0.84 | 0.88 | 134 | NYSE | MRDB | Mon, Jul 3, 2023 | 0.82 | 0.86 | 0.78 | 0.86 | 133 | NYSE | MRDB | Fri, Jun 30, 2023 | 0.86 | 0.89 | 0.86 | 0.86 | 132 | NYSE | MRDB | Thu, Jun 29, 2023 | 0.89 | 0.90 | 0.82 | 0.86 | 131 | NYSE | MRDB | Wed, Jun 28, 2023 | 0.90 | 0.90 | 0.87 | 0.89 | 130 | NYSE | MRDB | Tue, Jun 27, 2023 | 0.93 | 0.93 | 0.91 | 0.93 | 129 | NYSE | MRDB | Mon, Jun 26, 2023 | 0.90 | 0.92 | 0.88 | 0.92 | 128 | NYSE | MRDB | Fri, Jun 23, 2023 | 0.89 | 0.93 | 0.87 | 0.89 | 127 | NYSE | MRDB | Thu, Jun 22, 2023 | 0.90 | 0.90 | 0.87 | 0.90 | 126 | NYSE | MRDB | Wed, Jun 21, 2023 | 0.97 | 0.98 | 0.94 | 0.95 | 125 | NYSE | MRDB | Tue, Jun 20, 2023 | 0.95 | 0.96 | 0.93 | 0.95 | 124 | NYSE | MRDB | Fri, Jun 16, 2023 | 1.02 | 1.07 | 0.98 | 1.05 | 123 | NYSE | MRDB | Thu, Jun 15, 2023 | 1.00 | 1.04 | 0.96 | 0.98 | 122 | NYSE | MRDB | Wed, Jun 14, 2023 | 0.99 | 1.06 | 0.99 | 1.03 | 121 | NYSE | MRDB | Tue, Jun 13, 2023 | 0.94 | 1.02 | 0.94 | 0.99 | 120 | NYSE | MRDB | Mon, Jun 12, 2023 | 0.92 | 1.00 | 0.92 | 0.97 | 119 | NYSE | MRDB | Fri, Jun 9, 2023 | 0.87 | 0.97 | 0.86 | 0.92 | 118 | NYSE | MRDB | Thu, Jun 8, 2023 | 1.00 | 1.03 | 0.90 | 0.90 | 117 | NYSE | MRDB | Wed, Jun 7, 2023 | 1.05 | 1.10 | 1.00 | 1.04 | 116 | NYSE | MRDB | Tue, Jun 6, 2023 | 1.10 | 1.15 | 1.06 | 1.11 | 115 | NYSE | MRDB | Mon, Jun 5, 2023 | 1.00 | 1.09 | 0.96 | 0.95 | 114 | NYSE | MRDB | Fri, Jun 2, 2023 | 0.96 | 0.96 | 0.89 | 0.95 | 113 | NYSE | MRDB | Thu, Jun 1, 2023 | 0.87 | 0.87 | 0.84 | 0.85 | 112 | NYSE | MRDB | Wed, May 31, 2023 | 0.90 | 1.00 | 0.87 | 0.87 | 111 | NYSE | MRDB | Tue, May 30, 2023 | 0.95 | 0.95 | 0.85 | 0.88 | 110 | NYSE | MRDB | Fri, May 26, 2023 | 0.95 | 0.95 | 0.87 | 0.87 | 109 | NYSE | MRDB | Thu, May 25, 2023 | 0.85 | 0.88 | 0.84 | 0.85 | 108 | NYSE | MRDB | Wed, May 24, 2023 | 0.88 | 0.88 | 0.85 | 0.88 | 107 | NYSE | MRDB | Tue, May 23, 2023 | 0.95 | 0.95 | 0.85 | 0.89 | 106 | NYSE | MRDB | Mon, May 22, 2023 | 0.97 | 0.97 | 0.87 | 0.90 | 105 | NYSE | MRDB | Fri, May 19, 2023 | 1.00 | 1.00 | 0.84 | 0.89 | 104 | NYSE | MRDB | Thu, May 18, 2023 | 0.99 | 1.00 | 0.98 | 0.99 | 103 | NYSE | MRDB | Wed, May 17, 2023 | 1.00 | 1.00 | 0.94 | 0.98 | 102 | NYSE | MRDB | Tue, May 16, 2023 | 0.96 | 0.99 | 0.94 | 0.97 | 101 | NYSE | MRDB | Mon, May 15, 2023 | 1.01 | 1.03 | 0.92 | 0.99 | 100 | NYSE | MRDB | Fri, May 12, 2023 | 1.19 | 1.19 | 1.01 | 1.04 | 99 | NYSE | MRDB | Thu, May 11, 2023 | 1.10 | 1.12 | 1.02 | 1.10 | 98 | NYSE | MRDB | Wed, May 10, 2023 | 1.16 | 1.19 | 1.10 | 1.12 | 97 | NYSE | MRDB | Tue, May 9, 2023 | 1.19 | 1.19 | 1.13 | 1.18 | 96 | NYSE | MRDB | Mon, May 8, 2023 | 1.20 | 1.24 | 1.16 | 1.23 | 95 | NYSE | MRDB | Fri, May 5, 2023 | 1.24 | 1.24 | 1.15 | 1.23 | 94 | NYSE | MRDB | Thu, May 4, 2023 | 1.23 | 1.28 | 1.16 | 1.16 | 93 | NYSE | MRDB | Wed, May 3, 2023 | 1.30 | 1.30 | 1.20 | 1.22 | 92 | NYSE | MRDB | Tue, May 2, 2023 | 1.30 | 1.30 | 1.20 | 1.28 | 91 | NYSE | MRDB | Mon, May 1, 2023 | 1.30 | 1.30 | 1.21 | 1.27 | 90 | NYSE | MRDB | Fri, Apr 28, 2023 | 1.30 | 1.30 | 1.24 | 1.24 | 89 | NYSE | MRDB | Thu, Apr 27, 2023 | 1.30 | 1.30 | 1.25 | 1.30 | 88 | NYSE | MRDB | Wed, Apr 26, 2023 | 1.30 | 1.30 | 1.28 | 1.28 | 87 | NYSE | MRDB | Tue, Apr 25, 2023 | 1.51 | 1.51 | 1.26 | 1.32 | 86 | NYSE | MRDB | Mon, Apr 24, 2023 | 1.60 | 1.60 | 1.41 | 1.44 | 85 | NYSE | MRDB | Fri, Apr 21, 2023 | 1.51 | 1.62 | 1.42 | 1.51 | 84 | NYSE | MRDB | Thu, Apr 20, 2023 | 1.30 | 1.56 | 1.30 | 1.56 | 83 | NYSE | MRDB | Wed, Apr 19, 2023 | 1.31 | 1.35 | 1.22 | 1.29 | 82 | NYSE | MRDB | Tue, Apr 18, 2023 | 1.48 | 1.48 | 1.30 | 1.37 | 81 | NYSE | MRDB | Mon, Apr 17, 2023 | 1.36 | 1.42 | 1.31 | 1.37 | 80 | NYSE | MRDB | Fri, Apr 14, 2023 | 1.42 | 1.42 | 1.30 | 1.33 | 79 | NYSE | MRDB | Thu, Apr 13, 2023 | 1.29 | 1.38 | 1.25 | 1.31 | 78 | NYSE | MRDB | Wed, Apr 12, 2023 | 1.29 | 1.29 | 1.20 | 1.23 | 77 | NYSE | MRDB | Tue, Apr 11, 2023 | 1.26 | 1.30 | 1.24 | 1.24 | 76 | NYSE | MRDB | Mon, Apr 10, 2023 | 1.24 | 1.32 | 1.20 | 1.30 | 75 | NYSE | MRDB | Thu, Apr 6, 2023 | 1.24 | 1.32 | 1.20 | 1.24 | 74 | NYSE | MRDB | Wed, Apr 5, 2023 | 1.30 | 1.30 | 1.20 | 1.22 | 73 | NYSE | MRDB | Tue, Apr 4, 2023 | 1.35 | 1.35 | 1.25 | 1.29 | 72 | NYSE | MRDB | Mon, Apr 3, 2023 | 1.43 | 1.43 | 1.30 | 1.32 | 71 | NYSE | MRDB | Fri, Mar 31, 2023 | 1.41 | 1.41 | 1.27 | 1.38 | 70 | NYSE | MRDB | Thu, Mar 30, 2023 | 1.36 | 1.44 | 1.32 | 1.36 | 69 | NYSE | MRDB | Wed, Mar 29, 2023 | 1.26 | 1.35 | 1.21 | 1.31 | 68 | NYSE | MRDB | Tue, Mar 28, 2023 | 1.19 | 1.23 | 1.13 | 1.22 | 67 | NYSE | MRDB | Mon, Mar 27, 2023 | 1.40 | 1.40 | 1.11 | 1.21 | 66 | NYSE | MRDB | Fri, Mar 24, 2023 | 1.47 | 1.47 | 1.30 | 1.31 | 65 | NYSE | MRDB | Thu, Mar 23, 2023 | 1.30 | 1.52 | 1.30 | 1.43 | 64 | NYSE | MRDB | Wed, Mar 22, 2023 | 1.58 | 1.65 | 1.38 | 1.40 | 63 | NYSE | MRDB | Tue, Mar 21, 2023 | 1.60 | 1.78 | 1.60 | 1.62 | 62 | NYSE | MRDB | Mon, Mar 20, 2023 | 1.88 | 1.92 | 1.60 | 1.64 | 61 | NYSE | MRDB | Fri, Mar 17, 2023 | 2.35 | 2.35 | 1.80 | 1.90 | 60 | NYSE | MRDB | Thu, Mar 16, 2023 | 2.18 | 2.34 | 2.10 | 2.10 | 59 | NYSE | MRDB | Wed, Mar 15, 2023 | 2.21 | 2.38 | 2.00 | 2.13 | 58 | NYSE | MRDB | Tue, Mar 14, 2023 | 2.40 | 2.50 | 2.19 | 2.26 | 57 | NYSE | MRDB | Mon, Mar 13, 2023 | 2.35 | 2.52 | 2.30 | 2.36 | 56 | NYSE | MRDB | Fri, Mar 10, 2023 | 2.75 | 2.79 | 2.33 | 2.34 | 55 | NYSE | MRDB | Thu, Mar 9, 2023 | 2.81 | 3.18 | 2.75 | 2.75 | 54 | NYSE | MRDB | Wed, Mar 8, 2023 | 2.62 | 3.00 | 2.55 | 2.97 | 53 | NYSE | MRDB | Tue, Mar 7, 2023 | 2.60 | 3.44 | 2.41 | 2.88 | 52 | NYSE | MRDB | Mon, Mar 6, 2023 | 2.16 | 2.78 | 2.16 | 2.50 | 51 | NYSE | MRDB | Fri, Mar 3, 2023 | 2.26 | 2.51 | 2.10 | 2.16 | 50 | NYSE | MRDB | Thu, Mar 2, 2023 | 2.32 | 2.38 | 2.22 | 2.30 | 49 | NYSE | MRDB | Wed, Mar 1, 2023 | 2.65 | 2.65 | 2.21 | 2.38 | 48 | NYSE | MRDB | Tue, Feb 28, 2023 | 2.56 | 2.71 | 2.53 | 2.64 | 47 | NYSE | MRDB | Mon, Feb 27, 2023 | 2.79 | 2.80 | 2.55 | 2.66 | 46 | NYSE | MRDB | Fri, Feb 24, 2023 | 2.67 | 2.94 | 2.47 | 2.66 | 45 | NYSE | MRDB | Thu, Feb 23, 2023 | 2.81 | 2.90 | 2.63 | 2.75 | 44 | NYSE | MRDB | Wed, Feb 22, 2023 | 2.70 | 2.89 | 2.63 | 2.76 | 43 | NYSE | MRDB | Tue, Feb 21, 2023 | 2.92 | 2.92 | 2.52 | 2.78 | 42 | NYSE | MRDB | Fri, Feb 17, 2023 | 2.99 | 2.99 | 2.60 | 2.80 | 41 | NYSE | MRDB | Thu, Feb 16, 2023 | 3.26 | 3.31 | 2.80 | 2.93 | 40 | NYSE | MRDB | Wed, Feb 15, 2023 | 3.26 | 3.36 | 3.24 | 3.35 | 39 | NYSE | MRDB | Tue, Feb 14, 2023 | 3.49 | 3.49 | 3.23 | 3.30 | 38 | NYSE | MRDB | Mon, Feb 13, 2023 | 3.31 | 3.48 | 3.14 | 3.37 | 37 | NYSE | MRDB | Fri, Feb 10, 2023 | 3.41 | 3.41 | 3.20 | 3.29 | 36 | NYSE | MRDB | Thu, Feb 9, 2023 | 3.36 | 3.49 | 3.31 | 3.37 | 35 | NYSE | MRDB | Wed, Feb 8, 2023 | 3.39 | 3.45 | 3.32 | 3.36 | 34 | NYSE | MRDB | Tue, Feb 7, 2023 | 3.43 | 3.50 | 3.41 | 3.48 | 33 | NYSE | MRDB | Mon, Feb 6, 2023 | 3.45 | 3.50 | 3.31 | 3.48 | 32 | NYSE | MRDB | Fri, Feb 3, 2023 | 3.30 | 3.61 | 3.30 | 3.50 | 31 | NYSE | MRDB | Thu, Feb 2, 2023 | 3.70 | 3.70 | 3.43 | 3.50 | 30 | NYSE | MRDB | Wed, Feb 1, 2023 | 3.50 | 3.68 | 3.40 | 3.55 | 29 | NYSE | MRDB | Tue, Jan 31, 2023 | 3.59 | 3.60 | 3.49 | 3.55 | 28 | NYSE | MRDB | Mon, Jan 30, 2023 | 3.60 | 3.60 | 3.48 | 3.49 | 27 | NYSE | MRDB | Fri, Jan 27, 2023 | 3.29 | 3.65 | 3.29 | 3.63 | 26 | NYSE | MRDB | Thu, Jan 26, 2023 | 3.54 | 3.68 | 3.20 | 3.35 | 25 | NYSE | MRDB | Wed, Jan 25, 2023 | 3.44 | 3.47 | 3.32 | 3.41 | 24 | NYSE | MRDB | Tue, Jan 24, 2023 | 3.67 | 3.78 | 3.46 | 3.47 | 23 | NYSE | MRDB | Mon, Jan 23, 2023 | 3.54 | 3.60 | 3.44 | 3.56 | 22 | NYSE | MRDB | Fri, Jan 20, 2023 | 3.60 | 3.70 | 3.32 | 3.38 | 21 | NYSE | MRDB | Thu, Jan 19, 2023 | 3.55 | 3.63 | 3.25 | 3.33 | 20 | NYSE | MRDB | Wed, Jan 18, 2023 | 3.80 | 3.80 | 3.45 | 3.45 | 19 | NYSE | MRDB | Tue, Jan 17, 2023 | 4.04 | 4.04 | 3.75 | 3.78 | 18 | NYSE | MRDB | Fri, Jan 13, 2023 | 4.00 | 4.00 | 3.80 | 3.99 | 17 | NYSE | MRDB | Thu, Jan 12, 2023 | 3.97 | 4.08 | 3.84 | 3.87 | 16 | NYSE | MRDB | Wed, Jan 11, 2023 | 3.80 | 3.99 | 3.60 | 3.86 | 15 | NYSE | MRDB | Tue, Jan 10, 2023 | 3.78 | 3.79 | 3.52 | 3.79 | 14 | NYSE | MRDB | Mon, Jan 9, 2023 | 3.69 | 3.98 | 3.59 | 3.68 | 13 | NYSE | MRDB | Fri, Jan 6, 2023 | 3.58 | 3.75 | 3.35 | 3.72 | 12 | NYSE | MRDB | Thu, Jan 5, 2023 | 3.88 | 3.88 | 3.52 | 3.79 | 11 | NYSE | MRDB | Wed, Jan 4, 2023 | 3.66 | 3.94 | 3.62 | 3.89 | 10 | NYSE | MRDB | Tue, Jan 3, 2023 | 4.09 | 4.09 | 3.56 | 3.63 | 9 | NYSE | MRDB | Fri, Dec 30, 2022 | 3.70 | 4.60 | 3.55 | 3.99 | 8 | NYSE | MRDB | Thu, Dec 29, 2022 | 3.51 | 3.89 | 3.27 | 3.73 | 7 | NYSE | MRDB | Wed, Dec 28, 2022 | 4.18 | 4.20 | 3.40 | 3.65 | 6 | NYSE | MRDB | Tue, Dec 27, 2022 | 4.47 | 4.47 | 3.85 | 3.97 | 5 | NYSE | MRDB | Fri, Dec 23, 2022 | 4.86 | 4.86 | 4.00 | 4.11 | 4 | NYSE | MRDB | Thu, Dec 22, 2022 | 4.30 | 4.90 | 3.97 | 4.78 | 3 | NYSE | MRDB | Wed, Dec 21, 2022 | 5.31 | 5.81 | 4.30 | 4.41 | 2 | NYSE | MRDB | Tue, Dec 20, 2022 | 6.50 | 6.50 | 4.75 | 5.28 | 1 | NYSE | MRDB | Mon, Dec 19, 2022 | 11.55 | 11.55 | 5.98 | 6.70 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.