Quantcast

Historical Stock Prices

MREO 
$3.39
*  
0.02
0.59%
Get MREO Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading MREO now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
06/14/2019 3.49 3.4999 3.39 3.39 2,164
06/13/2019 4.1 4.1 3.34 3.41 42,012
06/12/2019 3.99 4.0478 3.9 3.92 8,223
06/11/2019 3.9 3.9805 3.9 3.9 6,476
06/10/2019 4.02 4.0879 3.9 3.91 4,938
06/07/2019 3.94 4.33 3.94 4 7,675
06/06/2019 4.23 4.251 4.2 4.2 5,053
06/05/2019 4.41 4.5 4.25 4.27 20,014
06/04/2019 4.08 4.98 3.89 4.7 21,819
06/03/2019 4.16 4.435 4.05 4.19 15,865
05/31/2019 4.15 4.33 4.15 4.25 2,635
05/30/2019 4.4 4.65 4.2 4.475 11,429
05/29/2019 4.64 4.64 4.196 4.345 4,417
05/28/2019 4.46 4.76 4.45 4.45 4,679
05/24/2019 4.415 4.75 4.33 4.7 26,725
05/23/2019 4.774 4.898 4.28 4.49 22,021
05/22/2019 4.76 5 4.75 5 9,933
05/21/2019 4.8 4.9644 4.75 4.78 6,994
05/20/2019 5.4159 5.4159 4.75 4.92 61,294
05/17/2019 5.44 5.5596 5.22 5.4 28,924
05/16/2019 5.16 5.3238 5.15 5.15 17,369
05/15/2019 5.19 5.36 5.12 5.12 8,155
05/14/2019 5.32 5.4327 5.2 5.2721 8,085
05/13/2019 5.35 5.5 5.15 5.25 19,407
05/10/2019 5.36 5.8417 5.36 5.42 43,639
05/09/2019 5.15 5.45 5.15 5.27 34,030
05/08/2019 4.85 5.38 4.85 5.22 19,414
05/07/2019 5.25 5.52 4.67 4.73 29,765
05/06/2019 5.05 5.07 4.75 4.7647 34,661
05/03/2019 4.9 5.19 4.72 5.05 46,616
05/02/2019 4.91 5.2 4.9 4.95 30,413
05/01/2019 5.51 5.51 5 5.035 45,729
04/30/2019 5.98 6 5.5 5.6 40,384
04/29/2019 6.04 6.07 5.6 5.7 31,923
04/26/2019 5.92 6.205 5.67 5.75 38,642
04/25/2019 6.55 6.5659 5.24 5.92 93,849
04/24/2019 4.82 8.48 4.82 6.5001 42,011
*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?



Smart Portfolio