Marr Historical Data - MARR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Marr (MARR)
Marr (MARR) Historical

Marr (MARR)

11.26

0.08

(0.72%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.880281690141	11.36	11.54	11.02	113763	11.23078456	DE
4	0.04	0.356506238859	11.22	11.98	11.02	124770	11.43059532	DE
12	0	0	11.26	11.98	10.34	162857	11.20525719	DE
26	0.44	4.06654343808	10.82	12.2	10.34	147143	11.26369851	DE
52	-2.08	-15.5922038981	13.34	15.52	10.34	117057	12.14918613	DE
156	-7.93	-41.3236060448	19.19	22.7	9.32	89528	14.22023452	DE
260	-9.24	-45.0731707317	20.5	22.7	9.32	95963	14.82068178	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713455700	11.12	-0.06	-0.54	11.18	11.22	11.06	77113
1713369300	11.18	0.02	0.18	11.06	11.2	11.02	93957
1713282900	11.16	-0.14	-1.24	11.18	11.24	11.06	126207
1713196500	11.3	-0.02	-0.18	11.36	11.36	11.22	98869
1712937300	11.32	-0.08	-0.70	11.36	11.54	11.28	172669
1712850900	11.4	0.06	0.53	11.26	11.42	11.24	142968
1712764500	11.34	0.06	0.53	11.28	11.36	11.16	120047
1712678100	11.28	-0.12	-1.05	11.44	11.46	11.22	92614
1712591700	11.4	0.08	0.71	11.34	11.44	11.26	98208
1712332500	11.32	-0.2	-1.74	11.42	11.5	11.3	142178
1712246100	11.52	-0.16	-1.37	11.64	11.74	11.52	82194
1712159700	11.68	0.16	1.39	11.48	11.68	11.44	146416
1712073300	11.52	-0.26	-2.21	11.86	11.98	11.5	186679
1711644900	11.78	-0.06	-0.51	11.74	11.9	11.7	139488
1711558500	11.84	0.18	1.54	11.72	11.88	11.68	127357
1711472100	11.66	0.34	3.00	11.28	11.68	11.28	173788
1711385700	11.32	0.14	1.25	11.2	11.32	11.18	119221
1711126500	11.18	0.04	0.36	11.22	11.26	11.1	105887
1711040100	11.14	0	0.00	11.22	11.24	11.06	161701
1710953700	11.14	-0.2	-1.76	11.36	11.38	11.04	192803
1710867300	11.34	0.06	0.53	11.22	11.34	11.12	281229
1710780900	11.28	-0.52	-4.41	11.9	11.9	11.26	298063
1710521700	11.8	0.5	4.42	11.46	11.92	11.42	517258
1710435300	11.3	0.38	3.48	11.08	11.48	11.02	794871
1710348900	10.92	0.42	4.00	10.52	10.98	10.48	555685
1710262500	10.5	0.08	0.77	10.46	10.68	10.44	200760
1710176100	10.42	-0.14	-1.33	10.46	10.52	10.38	216713
1709916900	10.56	-0.04	-0.38	10.68	10.7	10.48	349749
1709830500	10.6	-0.08	-0.75	10.62	10.8	10.34	356761
1709744100	10.68	-0.34	-3.09	11.02	11.08	10.66	319723
1709657700	11.02	-0.42	-3.67	11.38	11.38	11	306253
1709571300	11.44	0.04	0.35	11.44	11.44	11.26	93325
1709312100	11.4	0.04	0.35	11.44	11.52	11.3	111881
1709225700	11.36	-0.08	-0.70	11.38	11.42	11.3	76857
1709139300	11.44	-0.04	-0.35	11.44	11.5	11.3	66020
1709052900	11.48	0.02	0.17	11.54	11.54	11.36	78444
1708966500	11.46	0	0.00	11.44	11.54	11.36	87561
1708707300	11.46	0.12	1.06	11.4	11.48	11.32	73887
1708620900	11.34	0	0.00	11.44	11.46	11.3	77785
1708534500	11.34	0.02	0.18	11.34	11.4	11.24	65393
1708448100	11.32	0.04	0.35	11.32	11.4	11.24	55429
1708361700	11.28	-0.02	-0.18	11.2	11.3	11.06	129097
1708102500	11.3	0.18	1.62	11.18	11.3	11.12	109273
1708016100	11.12	-0.1	-0.89	11.26	11.28	11.12	42964
1707929700	11.22	0.06	0.54	11.24	11.34	11.16	81054
1707843300	11.16	-0.22	-1.93	11.44	11.44	11.16	91186
1707756900	11.38	0.34	3.08	11.06	11.42	11.04	142118
1707497700	11.04	-0.22	-1.95	11.22	11.22	10.98	148767
1707411300	11.26	-0.08	-0.71	11.26	11.4	11.2	78804
1707324900	11.34	-0.06	-0.53	11.42	11.44	11.28	137771
1707238500	11.4	0.1	0.88	11.34	11.4	11.16	115592
1707152100	11.3	0.12	1.07	11.26	11.32	11.16	127530
1706892900	11.18	0.16	1.45	11.1	11.28	11.08	167622
1706806500	11.02	-0.22	-1.96	11.24	11.28	11.02	130304
1706720100	11.24	0.06	0.54	11.28	11.28	11.12	91397
1706633700	11.18	-0.02	-0.18	11.2	11.24	11.14	89284
1706547300	11.2	-0.08	-0.71	11.3	11.3	11.1	74582
1706288100	11.28	0.04	0.36	11.26	11.32	11.2	104346
1706201700	11.24	0.14	1.26	11	11.24	10.96	234674
1706115300	11.1	0.04	0.36	11.02	11.16	11	174650
1706028900	11.06	0.06	0.55	11	11.1	10.9	162099
1705942500	11	0.02	0.18	11.04	11.2	10.96	104804
1705683300	10.98	-0.1	-0.90	11.14	11.14	10.9	116364

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions