Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merger ETF (NY: MRGR )

40.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 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, 2013 38.47 38.52 38.47 38.52 13,900 +0.13(+0.34%)
May 29, 2013 38.33 38.39 38.39 38.39 4,500 -0.25(-0.65%)
May 24, 2013 38.64 38.64 38.64 38.64 100 +0.27(+0.70%)
May 20, 2013 38.37 38.37 38.37 38.37 0 +0.23(+0.60%)
May 16, 2013 38.14 38.14 38.14 38.14 0 -0.11(-0.29%)
May 13, 2013 38.25 38.25 38.25 38.25 4,000 +0.00(+0.00%)
May 10, 2013 38.25 38.25 38.25 38.25 500 -0.39(-1.01%)
May 07, 2013 38.71 38.64 38.64 38.64 500 +0.26(+0.68%)
May 06, 2013 38.38 38.38 38.38 38.38 280 -0.01(-0.03%)
May 03, 2013 38.39 38.39 38.39 38.39 2,304 +0.01(+0.03%)
May 01, 2013 38.25 38.38 38.38 38.38 400 +0.00(+0.00%)
Apr 30, 2013 38.44 38.44 38.38 38.38 2,800 -0.03(-0.08%)
Apr 29, 2013 38.03 38.41 38.03 38.41 1,925 -0.01(-0.03%)
Apr 15, 2013 38.42 38.42 38.42 38.42 0 -0.20(-0.52%)
Apr 04, 2013 38.64 38.62 38.62 38.62 182,500 +0.06(+0.16%)
Apr 02, 2013 38.56 38.56 38.56 38.56 600 -0.17(-0.44%)
Apr 01, 2013 38.73 38.73 38.73 38.73 1,500 +0.13(+0.34%)
Mar 28, 2013 38.60 38.60 38.60 38.60 10,000 -0.22(-0.57%)
Mar 20, 2013 38.79 38.82 38.82 38.82 1,900 +0.07(+0.18%)
Mar 19, 2013 38.75 38.75 38.75 38.75 100 -0.02(-0.05%)
Mar 14, 2013 38.77 38.77 38.77 38.77 100 +0.05(+0.13%)
Mar 13, 2013 38.72 38.72 38.72 38.72 2,500 -0.03(-0.08%)
Mar 11, 2013 38.77 38.75 38.75 38.75 5,300 -0.14(-0.36%)
Mar 06, 2013 38.89 38.89 38.89 38.89 200 +0.08(+0.21%)
Mar 05, 2013 38.74 38.81 38.74 38.81 200 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.