Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mri Interventions (OP: MRIC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.650 2.850 2.550 2.650 10,970 +0.06(+2.32%)
Oct 30, 2017 2.700 2.700 2.550 2.590 14,264 -0.12(-4.43%)
Oct 27, 2017 2.750 2.750 2.710 2.710 7,320 -0.01(-0.37%)
Oct 26, 2017 2.810 2.810 2.610 2.720 4,200 +0.06(+2.26%)
Oct 25, 2017 2.760 2.810 2.510 2.660 36,457 -0.09(-3.27%)
Oct 24, 2017 2.860 2.860 2.750 2.750 23,950 -0.05(-1.79%)
Oct 23, 2017 2.850 2.880 2.750 2.800 11,108 -0.10(-3.45%)
Oct 20, 2017 2.900 2.920 2.750 2.900 20,370 +0.00(+0.00%)
Oct 19, 2017 2.940 2.950 2.850 2.900 19,171 +0.02(+0.69%)
Oct 18, 2017 2.895 2.950 2.800 2.880 95,848 -0.02(-0.69%)
Oct 17, 2017 2.900 2.950 2.750 2.900 180,248 -0.05(-1.69%)
Oct 16, 2017 3.050 3.050 2.550 2.950 109,629 -0.10(-3.28%)
Oct 13, 2017 3.105 3.350 3.000 3.050 54,199 -0.05(-1.61%)
Oct 12, 2017 2.850 3.160 2.850 3.100 135,797 +0.26(+9.15%)
Oct 11, 2017 2.690 2.850 2.690 2.840 13,739 +0.14(+5.19%)
Oct 10, 2017 2.850 2.870 2.680 2.700 46,655 -0.10(-3.57%)
Oct 09, 2017 2.890 2.940 2.720 2.800 19,291 +0.10(+3.70%)
Oct 06, 2017 2.900 2.950 2.700 2.700 13,905 -0.05(-1.82%)
Oct 05, 2017 2.650 2.940 2.650 2.750 17,966 +0.15(+5.77%)
Oct 04, 2017 2.550 2.650 2.550 2.600 67,464 +0.05(+1.96%)
Oct 03, 2017 2.599 2.600 2.500 2.550 153,629 -0.04(-1.54%)
Oct 02, 2017 2.440 2.600 2.350 2.590 98,696 +0.19(+7.96%)
Sep 29, 2017 2.350 2.400 2.230 2.399 58,226 -0.00(-0.04%)
Sep 28, 2017 2.300 2.500 2.264 2.400 54,249 +0.01(+0.42%)
Sep 27, 2017 2.400 2.400 2.230 2.390 25,525 -0.01(-0.42%)
Sep 26, 2017 2.400 2.490 2.310 2.400 36,798 -0.10(-4.00%)
Sep 25, 2017 2.900 2.900 2.400 2.500 193,686 -0.37(-12.89%)
Sep 22, 2017 2.450 2.980 2.400 2.870 78,034 +0.42(+17.14%)
Sep 21, 2017 2.200 2.490 2.200 2.450 76,810 +0.25(+11.36%)
Sep 20, 2017 2.020 2.250 1.970 2.200 207,322 +0.20(+10.00%)
Sep 19, 2017 1.950 2.020 1.950 2.000 75,899 +0.00(+0.00%)
Sep 18, 2017 2.000 2.040 1.999 2.000 122,593 +0.05(+2.56%)
Sep 15, 2017 1.880 2.000 1.880 1.950 16,880 +0.05(+2.63%)
Sep 14, 2017 1.950 1.950 1.850 1.900 1,500 -0.05(-2.56%)
Sep 13, 2017 1.950 1.950 1.910 1.950 11,693 +0.05(+2.63%)
Sep 12, 2017 1.940 2.000 1.890 1.900 32,188 +0.04(+2.15%)
Sep 11, 2017 1.910 1.920 1.780 1.860 5,710 -0.06(-3.07%)
Sep 08, 2017 1.919 1.919 1.919 1.919 412 -0.00(-0.05%)
Sep 07, 2017 1.920 1.930 1.900 1.920 6,347 -0.01(-0.31%)
Sep 06, 2017 1.930 2.040 1.760 1.926 109,453 +0.03(+1.37%)
Sep 05, 2017 1.900 1.900 1.820 1.900 2,825 -0.02(-1.04%)
Sep 01, 2017 1.920 1.880 1.920 3,250 +0.02(+1.05%)
Aug 31, 2017 1.880 1.930 1.780 1.900 14,730 +0.08(+4.40%)
Aug 30, 2017 1.930 1.930 1.820 1.820 69,337 -0.11(-5.70%)
Aug 29, 2017 1.940 1.940 1.930 1.930 23,183 -0.02(-1.03%)
Aug 28, 2017 1.930 1.950 1.930 1.950 4,183 +0.00(+0.00%)
Aug 25, 2017 1.950 1.980 1.930 1.950 11,375 -0.01(-0.51%)
Aug 24, 2017 1.990 1.990 1.960 1.960 12,860 -0.01(-0.51%)
Aug 23, 2017 1.970 1.970 1.970 1.970 5,102 +0.01(+0.51%)
Aug 22, 2017 1.990 1.990 1.960 1.960 6,388 +0.01(+0.51%)
Aug 21, 2017 1.960 1.960 1.950 1.950 1,425 +0.02(+1.04%)
Aug 18, 2017 1.930 1.930 1.930 1.930 1,522 +0.00(+0.00%)
Aug 17, 2017 2.050 2.100 1.930 1.930 22,833 -0.13(-6.31%)
Aug 16, 2017 1.900 2.110 1.900 2.060 116,974 +0.16(+8.42%)
Aug 15, 2017 1.940 1.940 1.900 1.900 5,000 -0.05(-2.56%)
Aug 14, 2017 1.880 1.950 1.880 1.950 2,075 +0.06(+3.17%)
Aug 11, 2017 1.910 1.950 1.870 1.890 17,001 -0.01(-0.53%)
Aug 10, 2017 1.950 1.950 1.900 1.900 3,029 -0.02(-1.05%)
Aug 09, 2017 1.950 2.000 1.920 1.920 10,642 -0.01(-0.51%)
Aug 08, 2017 2.000 2.000 1.920 1.930 43,690 -0.07(-3.50%)
Aug 07, 2017 2.030 2.030 1.920 2.000 38,347 +0.00(+0.00%)
Aug 04, 2017 2.000 2.000 2.000 2.000 250 +0.01(+0.50%)
Aug 03, 2017 2.005 2.030 1.970 1.990 21,858 -0.01(-0.50%)
Aug 02, 2017 2.000 2.000 1.970 2.000 23,505 -0.04(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.