Quantcast

Historical Stock Prices

MRUS 
$15.7
*  
0.55
3.63%
Get MRUS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MRUS 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 15.97 15.97 15.03 15.7 32,741
04/17/2019 15.93 16.7 13.89 15.15 71,166
04/16/2019 17.2 17.25 15.615 16.49 32,594
04/15/2019 15.13 16.52 15.001 16.45 44,612
04/12/2019 13.77 14.995 13.77 14.72 108,233
04/11/2019 13.6 14.4495 13.5 13.57 32,904
04/10/2019 13.5 13.65 13.4 13.56 31,025
04/09/2019 13.6 14 13.02 13.15 27,303
04/08/2019 13.61 14.1559 13.6 13.65 40,786
04/05/2019 14.2613 14.2613 13.59 13.61 29,589
04/04/2019 13.75 14.045 13.36 13.55 22,128
04/03/2019 13.9 14.47 13.5 13.61 56,678
04/02/2019 13.75 13.75 13.06 13.06 10,652
04/01/2019 14.5 14.71 13.69 13.77 74,710
03/29/2019 12.75 14.83 12.51 14.77 99,089
03/28/2019 12.74 13.13 12.62 12.75 7,034
03/27/2019 12.41 12.7882 12.32 12.59 10,059
03/26/2019 12.47 12.47 11.96 11.96 3,447
03/25/2019 12.8 12.8 12.1435 12.49 9,787
03/22/2019 12.85 12.85 12.4669 12.84 4,141
03/21/2019 12.77 12.89 12.77 12.89 1,692
03/20/2019 12.92 12.92 12.85 12.85 1,655
03/19/2019 12.95 13.33 12.53 12.54 33,909
03/18/2019 12.99 13 12.5484 12.74 3,549
03/15/2019 13.3315 13.3315 12.51 12.95 3,309
03/14/2019 13.32 13.32 13.02 13.13 3,756
03/13/2019 13.5 13.5 12.9475 13.17 11,681
03/12/2019 13.57 13.789 13.37 13.45 10,237
03/11/2019 13.67 13.79 13.5 13.655 12,989
03/08/2019 13.74 13.74 11.9 13.56 6,076
03/07/2019 13.75 13.83 13.03 13.75 23,577
03/06/2019 13.7 13.8 13.26 13.75 21,455
03/05/2019 13.16 13.515 12.9165 13.35 28,464
03/04/2019 12.77 13.29 12.46 12.84 37,988
03/01/2019 11.75 12.92 11.75 12.75 39,720
02/28/2019 11.69 11.69 11.42 11.68 9,823
02/27/2019 11.48 11.59 11.35 11.59 11,414
02/26/2019 11.1 11.6 11 11.35 64,887
02/25/2019 11.25 11.27 11.04 11.1 43,415
02/22/2019 11.05 11.5472 11.02 11.09 14,919
02/21/2019 11.24 11.536 11.062 11.2 20,501
02/20/2019 11.5 11.633 11.05 11.16 63,988
02/19/2019 11.38 11.66 11.19 11.565 53,492
02/15/2019 11.85 11.95 11.36 11.36 28,929
02/14/2019 11.8 12.11 11.76 11.94 7,894
02/13/2019 11.99 12.005 11.61 11.81 11,998
02/12/2019 12 12.3537 11.76 12 16,784
02/11/2019 11.84 12.1122 11.75 11.81 8,571
02/08/2019 12.1 12.23 11.87 12 20,615
02/07/2019 12.23 12.46 12.02 12.2 2,768
02/06/2019 12.1 12.8 11.88 12.15 12,312
02/05/2019 12.17 12.45 11.88 12.01 9,880
02/04/2019 12.4 13.3 11.92 12.2 66,146
02/01/2019 12.222 12.55 12.15 12.28 21,174
01/31/2019 12.22 12.6427 11.94 12.11 68,445
01/30/2019 12.26 13.2218 11.84 12.3 24,045
01/29/2019 11.95 12.81 11.92 12.3 133,208
01/28/2019 11.89 12.5 11.55 11.81 81,432
01/25/2019 11.96 12.2249 11.81 11.92 10,853
01/24/2019 12.3175 12.7178 11.79 11.89 12,689
01/23/2019 12.55 13.36 11.9 11.9 34,389
01/22/2019 12.87 13.27 12.08 12.3 9,534
01/18/2019 12.83 13.3 12.4 12.9 58,958
*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