From        To   

Symbol Date Open High Low Close Volume
  MRNS   2020-02-28   61.50   61.50   61.20   61.34   1000
  MRNS   2020-02-27   65.44   65.44   65.44   65.44   1000
  MRNS   2020-02-19   71.51   71.51   70.00   70.00   2500
  MRNS   2020-02-18   71.00   71.66   71.00   71.51   1500
  MRNS   2020-02-14   74.98   75.00   74.98   75.00   1000
  MRNS   2020-02-12   74.20   74.20   74.20   74.20   1500
  MRNS   2020-02-10   70.01   70.01   70.01   70.01   500
  MRNS   2020-02-07   74.00   74.00   74.00   74.00   1500
  MRNS   2020-02-06   76.50   76.50   76.50   76.50   500
  MRNS   2020-02-03   72.50   75.00   72.00   74.88   4500
  MRNS   2020-01-31   74.00   74.00   73.00   74.00   3000
  MRNS   2020-01-30   72.00   75.00   72.00   75.00   1000
  MRNS   2020-01-29   72.00   72.00   72.00   72.00   500
  MRNS   2020-01-24   72.50   74.25   72.00   73.12   2500
  MRNS   2020-01-23   72.50   73.00   71.00   71.05   4500
  MRNS   2020-01-22   71.00   72.00   70.50   72.00   3500
  MRNS   2020-01-21   72.98   72.98   70.25   70.50   5000
  MRNS   2020-01-20   79.95   79.95   71.63   72.00   22000
  MRNS   2020-01-17   87.37   89.50   86.00   88.16   44000
  MRNS   2020-01-16   87.00   87.00   85.00   85.69   16000
  MRNS   2020-01-15   86.44   87.00   86.44   87.00   2500
  MRNS   2020-01-14   86.40   86.50   86.40   86.50   8500
  MRNS   2020-01-13   81.25   84.00   81.25   83.50   3500
  MRNS   2020-01-09   83.00   84.09   83.00   84.09   2500
  MRNS   2020-01-08   81.00   84.00   81.00   83.00   7000
  MRNS   2020-01-07   81.00   83.75   81.00   83.75   12500
  MRNS   2020-01-06   80.00   80.15   80.00   80.00   12000
  MRNS   2020-01-03   81.00   83.87   81.00   83.00   6000
  MRNS   2020-01-02   80.05   81.90   80.05   81.90   6500
  MRNS   2020-01-01   81.00   81.00   80.00   80.83   14500
  MRNS   2019-12-31   85.00   85.00   79.79   79.86   25500
  MRNS   2019-12-30   82.00   83.00   81.00   83.00   2500
  MRNS   2019-12-27   80.01   80.01   80.00   80.00   1000
  MRNS   2019-12-26   80.90   81.00   80.90   81.00   3000
  MRNS   2019-12-20   80.00   80.00   80.00   80.00   3000
  MRNS   2019-12-19   83.00   83.00   83.00   83.00   2000
  MRNS   2019-12-18   86.26   87.00   86.25   86.25   2000
  MRNS   2019-12-17   90.00   90.00   90.00   90.00   1000
  MRNS   2019-12-16   85.50   88.00   85.50   87.00   1500
  MRNS   2019-12-13   89.40   90.00   89.40   90.00   2500
  MRNS   2019-12-12   88.00   88.00   87.15   87.15   3000
  MRNS   2019-12-11   87.50   87.50   87.50   87.50   2500
  MRNS   2019-12-10   91.44   91.44   87.08   87.31   22000
  MRNS   2019-12-09   87.08   87.08   87.08   87.08   20500
  MRNS   2019-12-06   78.50   82.94   78.50   82.94   15000
  MRNS   2019-12-05   79.00   79.00   79.00   79.00   5500
  MRNS   2019-12-03   79.00   79.90   79.00   79.04   59500
  MRNS   2019-12-02   81.90   81.90   78.01   79.00   1500
  MRNS   2019-11-29   77.90   78.75   77.90   78.56   2500
  MRNS   2019-11-28   76.83   77.00   75.01   75.01   5000
  MRNS   2019-11-27   74.00   74.00   74.00   74.00   11000
  MRNS   2019-11-25   77.00   77.00   76.00   76.00   2500
  MRNS   2019-11-22   77.48   77.50   77.00   77.00   2000
  MRNS   2019-11-21   74.00   76.90   72.00   74.08   6500
  MRNS   2019-11-15   75.00   75.05   75.00   75.05   1500
  MRNS   2019-11-14   70.00   75.90   69.50   73.51   9500
  MRNS   2019-11-12   0.00   72.30   72.30   72.30   500
  MRNS   2019-11-08   72.30   72.30   72.30   72.30   500
  MRNS   2019-11-07   70.90   70.90   70.90   70.90   500
  MRNS   2019-11-06   70.01   70.01   69.23   69.23   2500
  MRNS   2019-11-04   72.87   72.87   72.87   72.87   500
  MRNS   2019-11-01   72.30   73.50   72.30   73.50   2500
  MRNS   2019-10-31   71.90   71.90   71.90   71.90   500
  MRNS   2019-10-30   69.30   69.30   69.30   69.30   5500
  MRNS   2019-10-23   72.90   72.90   72.90   72.90   500
  MRNS   2019-10-22   72.44   72.88   71.90   71.90   2500
  MRNS   2019-10-17   72.00   72.02   71.00   71.00   4500
  MRNS   2019-10-16   69.00   72.44   69.00   71.00   15000
  MRNS   2019-10-15   69.00   69.00   69.00   69.00   500
  MRNS   2019-10-11   67.00   69.00   67.00   69.00   2500
  MRNS   2019-10-09   61.50   66.00   61.50   66.00   4000
  MRNS   2019-10-08   64.76   65.09   64.00   64.00   4500
  MRNS   2019-10-07   61.99   62.00   61.99   62.00   2000
  MRNS   2019-10-04   61.00   61.00   61.00   61.00   1000
  MRNS   2019-10-02   58.50   59.99   58.50   59.99   1000
  MRNS   2019-10-01   58.00   58.00   58.00   58.00   1000
  MRNS   2019-09-30   57.00   57.50   56.50   57.50   4000
  MRNS   2019-09-27   58.00   58.00   58.00   58.00   3000
  MRNS   2019-09-25   59.00   59.00   59.00   59.00   4500
  MRNS   2019-09-23   57.02   59.90   57.00   59.90   11000
  MRNS   2019-09-20   57.09   59.00   57.09   59.00   1500
  MRNS   2019-09-19   57.00   57.00   57.00   57.00   2000
  MRNS   2019-09-18   57.09   57.09   57.00   57.00   1500
  MRNS   2019-09-12   58.50   58.50   57.00   57.00   8000
  MRNS   2019-09-11   58.43   58.43   57.00   57.11   6000
  MRNS   2019-09-05   0.00   59.79   59.79   57.50   25000
  MRNS   2019-09-04   57.00   57.50   57.00   57.50   2000
  MRNS   2019-09-03   57.25   57.25   57.25   57.25   1000
  MRNS   2019-08-29   60.00   60.00   60.00   60.00   5000
  MRNS   2019-08-28   60.00   60.00   60.00   60.00   500
  MRNS   2019-08-27   60.00   60.00   60.00   60.00   1000
  MRNS   2019-08-22   54.50   58.00   54.29   58.00   2500
  MRNS   2019-08-21   56.50   56.50   56.50   56.50   500
  MRNS   2019-08-20   54.00   56.50   54.00   56.50   10500
  MRNS   2019-08-19   55.88   56.00   55.88   56.00   1500
  MRNS   2019-08-06   55.00   55.00   55.00   55.00   500
  MRNS   2019-08-05   55.00   55.00   55.00   55.00   1000
  MRNS   2019-07-31   55.00   55.00   55.00   55.00   500
  MRNS   2019-07-30   48.45   53.54   48.45   53.45   8000
  MRNS   2019-07-25   51.25   52.50   51.00   51.00   14000
  MRNS   2019-07-23   53.00   53.50   53.00   53.50   2000
  MRNS   2019-07-19   0.00   51.00   51.00   52.00   4500
  MRNS   2019-07-12   52.00   52.00   52.00   52.00   2500
  MRNS   2019-07-11   53.00   53.00   53.00   53.00   1000
  MRNS   2019-07-08   0.00   52.96   52.96   52.96   0
  MRNS   2019-07-04   55.00   55.00   53.00   53.09   7000
  MRNS   2019-07-03   55.20   55.20   55.00   55.00   5000
  MRNS   2019-07-02   56.00   56.29   55.75   56.22   8000
  MRNS   2019-06-28   55.75   55.75   55.75   58.68   100
  MRNS   2019-06-26   56.00   56.00   56.00   58.68   100
  MRNS   2019-06-21   58.49   58.68   57.00   58.68   12100
  MRNS   2019-06-20   56.00   58.97   55.50   55.88   27300
  MRNS   2019-06-19   58.00   58.00   57.79   57.84   26100
  MRNS   2019-06-18   61.00   61.00   60.79   60.84   3100
  MRNS   2019-06-17   62.00   62.00   62.00   64.00   200
  MRNS   2019-06-13   63.00   64.09   63.00   64.00   1500
  MRNS   2019-06-12   65.00   65.00   65.00   65.00   500
  MRNS   2019-06-10   64.00   68.88   63.36   63.36   1400
  MRNS   2019-06-03   62.11   66.69   62.09   66.69   1000
  MRNS   2019-05-30   66.00   66.08   65.00   65.00   3400
  MRNS   2019-05-29   70.00   70.50   69.50   70.50   4800
  MRNS   2019-05-28   72.00   73.00   70.08   70.08   2100
  MRNS   2019-05-27   77.59   77.59   72.98   73.76   8100
  MRNS   2019-05-24   74.90   74.94   74.88   74.94   14300
  MRNS   2019-05-23   71.40   71.52   71.00   71.37   8200
  MRNS   2019-05-22   64.00   69.00   64.00   68.12   700
  MRNS   2019-05-20   66.09   66.09   65.88   65.88   20600
  MRNS   2019-05-17   69.34   69.34   69.34   69.34   700
  MRNS   2019-05-13   73.30   73.30   73.00   73.00   1000
  MRNS   2019-05-10   74.00   74.51   74.00   74.50   1100
  MRNS   2019-05-08   0.00   74.51   74.51   77.00   300
  MRNS   2019-05-07   78.98   79.00   78.98   77.00   200
  MRNS   2019-05-02   79.00   79.00   77.00   77.00   10000
  MRNS   2019-04-30   78.00   78.05   78.00   78.04   11800
  MRNS   2019-04-29   79.80   79.80   79.80   79.80   1200
  MRNS   2019-04-26   77.55   77.55   77.51   76.00   200
  MRNS   2019-04-24   75.00   79.00   75.00   76.00   5000
  MRNS   2019-04-23   78.00   78.00   78.00   78.00   900
  MRNS   2019-04-18   76.69   78.90   76.69   77.80   400
  MRNS   2019-04-17   76.51   76.51   76.51   79.06   100
  MRNS   2019-04-16   76.98   80.00   76.98   79.06   21200
  MRNS   2019-04-15   78.00   78.00   76.50   77.00   900
  MRNS   2019-04-12   78.00   78.00   77.98   77.98   900
  MRNS   2019-04-11   76.00   76.00   76.00   76.00   7700
  MRNS   2019-04-10   77.50   77.50   76.00   76.00   3100
  MRNS   2019-04-09   79.98   79.98   79.25   79.54   700
  MRNS   2019-04-05   78.00   78.00   78.00   78.00   1600
  MRNS   2019-04-04   78.00   78.00   75.59   76.50   24500
  MRNS   2019-04-03   79.09   79.09   78.00   78.00   5700
  MRNS   2019-04-02   0.00   81.00   81.00   81.98   200
  MRNS   2019-04-01   82.00   82.01   81.93   81.98   5700
  MRNS   2019-03-29   86.50   86.59   81.86   86.23   4200
  MRNS   2019-03-28   0.00   81.20   81.20   84.75   100
  MRNS   2019-03-27   81.01   84.75   81.00   84.75   7300
  MRNS   2019-03-26   81.00   86.69   81.00   84.94   8000
  MRNS   2019-03-18   88.40   88.40   88.30   85.00   2000
  MRNS   2019-03-14   85.00   85.00   85.00   85.00   1200
  MRNS   2019-03-07   84.50   85.00   84.50   84.50   5300
  MRNS   2019-03-06   89.00   89.48   89.00   86.00   200
  MRNS   2019-03-04   0.00   89.90   89.90   86.00   2500
  MRNS   2019-03-01   86.00   86.00   86.00   86.00   100
  MRNS   2019-02-28   86.25   86.25   86.00   86.00   200
  MRNS   2019-02-27   87.00   87.11   86.00   86.00   7200
  MRNS   2019-02-22   90.00   90.00   90.00   90.00   700
  MRNS   2019-02-20   90.01   90.01   90.00   90.00   1300
  MRNS   2019-02-19   94.00   94.00   91.00   93.13   700
  MRNS   2019-02-11   93.11   93.11   91.40   92.56   3000
  MRNS   2019-02-07   95.00   95.00   95.00   96.20   200
  MRNS   2019-02-06   97.02   97.02   96.00   96.20   500
  MRNS   2019-02-04   96.44   97.48   95.00   97.02   4000
  MRNS   2019-01-31   90.00   94.70   90.00   93.36   7700
  MRNS   2019-01-29   93.98   93.98   90.00   90.19   4800
  MRNS   2019-01-28   90.11   90.75   90.11   90.36   300
  MRNS   2019-01-25   91.00   93.44   91.00   93.27   2100
  MRNS   2019-01-24   92.00   92.00   89.00   89.00   2000
  MRNS   2019-01-23   94.00   94.00   92.00   92.83   700
  MRNS   2019-01-22   93.98   93.98   91.00   91.04   1500
  MRNS   2019-01-21   92.36   92.76   91.59   91.63   1500
  MRNS   2019-01-18   94.98   94.98   89.00   89.37   2700
  MRNS   2019-01-17   104.80   107.48   104.80   107.16   6000
  MRNS   2019-01-16   108.01   108.01   107.50   107.50   2500
  MRNS   2019-01-15   106.00   111.79   106.00   109.05   14700
  MRNS   2019-01-14   111.79   113.19   104.01   109.94   6700
  MRNS   2019-01-11   111.94   111.94   107.25   108.05   6300
  MRNS   2019-01-10   114.80   114.80   108.00   108.01   2800
  MRNS   2019-01-09   122.87   122.87   111.75   111.98   17000
  MRNS   2019-01-08   120.55   120.55   116.00   117.62   8100
  MRNS   2019-01-07   116.88   117.48   114.00   115.25   3400
  MRNS   2019-01-04   114.87   114.87   111.09   111.90   400
  MRNS   2019-01-03   111.05   111.05   109.09   109.40   3800
  MRNS   2019-01-02   117.88   118.41   111.00   113.37   6800
  MRNS   2019-01-01   113.48   115.75   110.00   112.79   5700