Quantcast

Historical Stock Prices

MRIC 
$3.5
*  
0.03
0.86%
Get MRIC Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading MRIC now
Exchange:AMEX
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 16-MAY-2019 TO 16-AUG-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.
08/16/2019 3.47 3.5332 3.36 3.5 7,703
08/15/2019 3.36 3.58 3.36 3.47 16,346
08/14/2019 3.62 3.7701 3.24 3.5 29,026
08/13/2019 3.95 4.0627 3.59 3.775 33,786
08/12/2019 3.752 4 3.75 3.879 21,431
08/09/2019 3.981 4 3.98 3.98 3,268
08/08/2019 4.25 4.3 3.8 4.15 56,525
08/07/2019 4.69 4.69 4.2501 4.265 32,360
08/06/2019 4 4.5 3.9976 4.2 23,410
08/05/2019 3.98 4.15 3.8864 4.03 11,487
08/02/2019 3.8693 3.99 3.85 3.98 2,915
08/01/2019 4.15 4.15 3.81 3.9376 2,527
07/31/2019 4 4 3.95 4 6,011
07/30/2019 4.09 4.09 3.9 4 8,215
07/29/2019 3.95 4.13 3.898 3.898 2,980
07/26/2019 3.8321 4 3.8321 3.99 15,236
07/25/2019 3.9807 3.9807 3.85 3.85 6,926
07/24/2019 3.85 3.9318 3.85 3.91 3,158
07/23/2019 3.97 3.97 3.875 3.92 9,748
07/22/2019 3.9326 3.9326 3.85 3.9 3,535
07/19/2019 3.903 3.95 3.855 3.855 4,780
07/18/2019 3.84 3.85 3.7959 3.8 2,880
07/17/2019 3.9 3.9 3.8861 3.89 3,982
07/16/2019 3.8999 3.8999 3.6874 3.8116 6,071
07/15/2019 3.79 3.8 3.7 3.8 2,094
07/12/2019 3.7 3.8 3.55 3.78 27,062
07/11/2019 4 4 3.6346 3.6501 41,907
07/10/2019 4.19 4.25 3.7989 3.9 19,878
07/09/2019 3.85 3.87 3.8 3.815 25,855
07/08/2019 4.1 4.1 3.65 3.7752 29,676
07/05/2019 4.09 4.85 3.75 4 33,785
07/03/2019 3.5997 4.05 3.5997 3.9 18,659
07/02/2019 3.63 3.79 3.51 3.6 36,021
07/01/2019 3.18 4.16 3.18 3.62 69,330
06/28/2019 3.15 3.2 3.07 3.2 4,900
06/27/2019 3.19 3.2 3.1 3.2 9,181
06/26/2019 3.09 3.2 3 3.1 52,130
06/25/2019 3.15 3.15 3.1 3.1 59,250
06/24/2019 3.15 3.17 3.12 3.15 3,665
06/21/2019 3.13 3.19 3.1 3.19 3,688
06/20/2019 3.19 3.19 3.18 3.18 1,060
06/19/2019 3.19 3.19 3.19 3.19 4,225
06/18/2019 3.19 3.19 3.11 3.19 13,230
06/17/2019 3.11 3.2 3.11 3.19 5,870
06/14/2019 3.2 3.2 3.2 3.2 00
06/13/2019 3.2 3.2 3.2 3.2 12,430
06/12/2019 3.13 3.2 3.13 3.2 2,461
06/11/2019 3.12 3.2 3.12 3.2 1,800
06/10/2019 3.12 3.24 3.12 3.16 1,633
06/07/2019 3.15 3.25 3.11 3.25 25,139
06/06/2019 3.16 3.49 3.16 3.25 5,416
06/05/2019 3.25 3.26 3.2175 3.2175 1,866
06/04/2019 3.275 3.3 3.25 3.3 810
06/03/2019 3.3 3.3 3.1 3.25 1,200
05/31/2019 3.3 3.3 3.25 3.25 20,580
05/30/2019 3.2675 3.3 3.2675 3.3 19,489
05/29/2019 3.13 3.26 3 3.21 45,040
05/28/2019 3.3 3.3 3.3 3.3 2,595
05/24/2019 3.375 3.375 3.185 3.26 8,082
05/23/2019 3.3 3.35 3.3 3.35 77,351
05/22/2019 3.11 3.25 3.11 3.25 1,002
05/21/2019 3.35 3.35 3.1 3.25 13,352
05/20/2019 3.25 3.35 3.25 3.35 36,479
05/17/2019 3.21 3.3 3.21 3.25 1,050
05/16/2019 3.32 3.5 3.2 3.3 7,385
*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