Historical Stock Prices

MRIC 
$0.29
*  
-0.0297
-9.29 %
Get MRIC Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading MRIC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 0.275 0.3 0.2601 0.29 44,787
05/26/2016 0.25 0.3197 0.25 0.3197 21,300
05/25/2016 0.312 0.32 0.25 0.265 339,566
05/24/2016 0.311 0.32 0.311 0.312 18,052
05/23/2016 0.31 0.33 0.31 0.32 4,500
05/20/2016 0.318 0.34 0.2953 0.34 219,899
05/19/2016 0.321 0.3495 0.321 0.3495 4,750
05/18/2016 0.32 0.3499 0.32 0.3498 6,850
05/17/2016 0.34 0.3401 0.32 0.33 89,017
05/16/2016 0.3409 0.355 0.3221 0.35 36,667
05/13/2016 0.325 0.3499 0.325 0.3499 11,486
05/12/2016 0.33 0.33 0.322 0.3299 28,105
05/11/2016 0.3221 0.35 0.3221 0.3494 46,800
05/10/2016 0.375 0.375 0.311 0.3628 101,830
05/09/2016 0.38 0.3899 0.375 0.3899 19,800
05/06/2016 0.375 0.3825 0.375 0.375 11,000
05/05/2016 0.39 0.3925 0.36 0.3925 14,537
05/04/2016 0.372 0.41 0.36 0.4006 15,650
05/03/2016 0.3975 0.4098 0.385 0.4098 6,775
05/02/2016 0.375 0.4199 0.375 0.4199 23,250
04/29/2016 0.4075 0.4199 0.375 0.4149 5,848
04/28/2016 0.3924 0.5 0.3603 0.44 87,164
04/27/2016 0.35 0.3949 0.3342 0.3949 43,701
04/26/2016 0.35 0.3747 0.35 0.37 8,885
04/25/2016 0.35 0.3741 0.35 0.3741 18,015
04/22/2016 0.375 0.3775 0.3343 0.3749 43,383
04/21/2016 0.363 0.375 0.335 0.374 49,709
04/20/2016 0.35 0.375 0.35 0.375 10,100
04/19/2016 0.35 0.3799 0.35 0.3799 46,652
04/18/2016 0.3342 0.3699 0.3342 0.3698 71,007
04/15/2016 0.33 0.3599 0.33 0.3598 105,071
04/14/2016 0.31 0.3739 0.31 0.3739 58,890
04/13/2016 0.3381 0.3381 0.31 0.3101 57,950
04/12/2016 0.305 0.333 0.301 0.305 146,558
04/11/2016 0.3151 0.32 0.305 0.31 36,150
04/08/2016 0.33 0.374 0.325 0.3399 42,446
04/07/2016 0.38 0.38 0.305 0.33 101,150
04/06/2016 0.295 0.39 0.295 0.365 128,614
04/05/2016 0.303 0.31 0.295 0.31 15,700
04/04/2016 0.305 0.31 0.295 0.308 48,260
04/01/2016 0.32 0.32 0.3 0.31 36,124
03/31/2016 0.3025 0.32 0.295 0.3199 50,400
03/30/2016 0.31 0.32 0.29 0.307 224,692
03/29/2016 0.2925 0.31 0.2775 0.304 64,960
03/28/2016 0.275 0.31 0.275 0.3074 59,648
03/24/2016 0.314 0.314 0.28 0.305 71,930
03/23/2016 0.29 0.32 0.29 0.312 68,914
03/22/2016 0.3 0.3075 0.29 0.3013 139,675
03/21/2016 0.29 0.3075 0.29 0.2988 18,875
03/18/2016 0.295 0.31 0.291 0.305 38,127
03/17/2016 0.29 0.3089 0.29 0.3 46,200
03/16/2016 0.303 0.31 0.29 0.309 53,500
03/15/2016 0.2951 0.31 0.2951 0.31 17,100
03/14/2016 0.296 0.31 0.296 0.3099 28,585
03/11/2016 0.32 0.33 0.3101 0.3298 33,210
03/10/2016 0.315 0.3289 0.2951 0.3289 120,890
03/09/2016 0.308 0.335 0.3 0.335 85,844
03/08/2016 0.305 0.325 0.3 0.3199 87,576
03/07/2016 0.34 0.34 0.305 0.325 38,364
03/04/2016 0.3425 0.3425 0.33 0.34 12,150
03/03/2016 0.3525 0.3525 0.34 0.34 14,216
03/02/2016 0.305 0.3549 0.305 0.35 174,469
03/01/2016 0.29 0.305 0.29 0.305 77,174
02/29/2016 0.3025 0.3099 0.295 0.2999 10,930
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?