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 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00