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 (%)
May 31, 2019 3.300 3.300 3.250 3.250 20,500 -0.05(-1.52%)
May 30, 2019 3.268 3.300 3.268 3.300 19,489 +0.09(+2.80%)
May 29, 2019 3.130 3.260 3.000 3.210 45,040 -0.09(-2.73%)
May 28, 2019 3.300 3.300 3.300 3.300 2,595 +0.04(+1.23%)
May 24, 2019 3.375 3.375 3.185 3.260 8,000 -0.09(-2.69%)
May 23, 2019 3.300 3.350 3.300 3.350 77,351 +0.10(+3.08%)
May 22, 2019 3.110 3.250 3.110 3.250 1,002 +0.00(+0.00%)
May 21, 2019 3.350 3.350 3.100 3.250 13,352 -0.10(-2.99%)
May 20, 2019 3.250 3.350 3.250 3.350 36,479 +0.10(+3.08%)
May 17, 2019 3.210 3.300 3.210 3.250 1,000 -0.05(-1.52%)
May 16, 2019 3.320 3.500 3.200 3.300 7,385 -0.02(-0.60%)
May 15, 2019 3.200 3.320 3.200 3.320 11,602 +0.00(+0.00%)
May 14, 2019 3.350 3.350 3.320 3.320 3,794 -0.03(-0.90%)
May 13, 2019 3.500 3.500 3.288 3.350 103,129 -0.09(-2.62%)
May 10, 2019 3.200 3.550 3.200 3.440 357,700 +0.34(+10.97%)
May 09, 2019 3.000 3.100 3.000 3.100 1,062 +0.00(+0.00%)
May 08, 2019 3.100 3.100 3.100 3.100 1,225 +0.00(+0.00%)
May 07, 2019 3.080 3.140 3.080 3.100 4,500 -0.04(-1.27%)
May 06, 2019 3.150 3.150 3.100 3.140 22,595 +0.00(+0.00%)
May 03, 2019 3.100 3.150 3.075 3.140 23,800 +0.04(+1.29%)
May 02, 2019 3.070 3.140 3.000 3.100 18,214 +0.05(+1.64%)
May 01, 2019 2.890 3.150 2.885 3.050 32,799 +0.21(+7.39%)
Apr 30, 2019 2.840 2.900 2.840 2.840 20,700 +0.00(+0.00%)
Apr 29, 2019 2.840 2.840 2.840 2.840 3,025 +0.04(+1.43%)
Apr 26, 2019 2.750 2.800 2.750 2.800 1,500 +0.20(+7.69%)
Apr 25, 2019 2.600 2.600 2.600 2.600 1,025 -0.15(-5.45%)
Apr 24, 2019 2.600 2.750 2.600 2.750 625 -0.10(-3.51%)
Apr 22, 2019 2.750 2.850 2.010 2.850 25,700 +0.01(+0.35%)
Apr 18, 2019 2.800 2.980 2.530 2.840 7,800 -0.14(-4.70%)
Apr 17, 2019 2.840 2.980 2.790 2.980 5,144 +0.08(+2.76%)
Apr 16, 2019 2.870 2.900 2.870 2.900 800 +0.00(+0.00%)
Apr 15, 2019 2.874 2.900 2.750 2.900 2,740 +0.05(+1.75%)
Apr 12, 2019 2.850 2.850 2.850 2.850 700 -0.13(-4.36%)
Apr 11, 2019 2.980 2.980 2.980 2 +0.00(+0.00%)
Apr 10, 2019 2.980 2.980 2.980 2.980 333 -0.02(-0.67%)
Apr 09, 2019 3.070 3.100 2.750 3.000 11,750 -0.10(-3.23%)
Apr 08, 2019 3.100 3.100 3.100 3.100 1,005 +0.00(+0.00%)
Apr 05, 2019 2.830 3.100 2.830 3.100 5,400 -0.10(-3.13%)
Apr 04, 2019 2.950 3.200 2.950 3.200 2,850 -0.04(-1.23%)
Apr 03, 2019 3.100 3.350 2.900 3.240 11,609 +0.09(+2.86%)
Apr 02, 2019 3.150 3.150 3.100 3.150 874 -0.00(-0.06%)
Apr 01, 2019 3.188 3.200 3.152 3.152 1,800 -0.05(-1.50%)
Mar 29, 2019 3.300 3.300 3.150 3.200 19,300 +0.05(+1.59%)
Mar 28, 2019 3.150 3.150 3.150 3.150 6,400 +0.00(+0.00%)
Mar 27, 2019 3.100 3.163 3.100 3.150 767 +0.05(+1.61%)
Mar 26, 2019 3.190 3.200 3.000 3.100 8,825 +0.19(+6.53%)
Mar 25, 2019 3.200 3.200 2.910 2.910 1,832 -0.30(-9.35%)
Mar 22, 2019 3.200 3.300 3.150 3.210 5,300 -0.09(-2.73%)
Mar 21, 2019 2.990 3.300 2.982 3.300 3,800 +0.31(+10.37%)
Mar 20, 2019 2.990 2.990 2.973 2.990 1,985 -0.11(-3.55%)
Mar 19, 2019 3.112 3.112 3.050 3.100 7,520 -0.05(-1.59%)
Mar 18, 2019 3.150 3.150 2.910 3.150 5,221 +0.00(+0.00%)
Mar 15, 2019 3.240 3.250 3.100 3.150 12,800 +0.00(+0.00%)
Mar 14, 2019 3.200 3.200 3.150 3.150 3,681 +0.11(+3.62%)
Mar 13, 2019 3.150 3.150 3.000 3.040 5,300 -0.11(-3.49%)
Mar 12, 2019 3.300 3.350 3.150 3.150 29,984 +0.05(+1.61%)
Mar 11, 2019 3.300 3.300 3.100 3.100 8,677 -0.15(-4.62%)
Mar 08, 2019 3.300 3.350 3.200 3.250 15,200 +0.25(+8.33%)
Mar 07, 2019 3.000 3.290 2.900 3.000 5,791 -0.10(-3.23%)
Mar 06, 2019 3.100 3.100 3.000 3.100 1,763 -0.02(-0.64%)
Mar 05, 2019 2.970 3.120 2.970 3.120 800 +0.16(+5.44%)
Mar 04, 2019 2.990 3.150 2.740 2.959 2,500 -0.03(-1.04%)
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.