Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MEAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 50.29 | 0.04 | 0.08% | 50.22 | 50.32 | 50.22 | 37,749 |
| Sep 19 2024 | 50.2505 | -0.01 | -0.02% | 50.28 | 50.31 | 50.22 | 73,706 |
| Sep 18 2024 | 50.2599 | -0.01 | -0.01% | 50.285 | 50.3014 | 50.25 | 31,612 |
| Sep 17 2024 | 50.2655 | 0.00 | 0.00% | 50.27 | 50.28 | 50.2401 | 38,634 |
| Sep 16 2024 | 50.265 | 0.02 | 0.05% | 50.26 | 50.2699 | 50.24 | 44,684 |
| Sep 13 2024 | 50.24 | -0.01 | -0.02% | 50.25 | 50.26 | 50.23 | 78,381 |
| Sep 12 2024 | 50.25 | 0.02 | 0.03% | 50.25 | 50.26 | 50.21 | 39,664 |
| Sep 11 2024 | 50.235 | -0.01 | -0.01% | 50.28 | 50.28 | 50.23 | 59,022 |
| Sep 10 2024 | 50.24 | -0.02 | -0.04% | 50.23 | 50.28 | 50.23 | 64,132 |
| Sep 09 2024 | 50.26 | -0.01 | -0.02% | 50.22 | 50.26 | 50.20 | 57,313 |
| Sep 06 2024 | 50.27 | 0.05 | 0.09% | 50.20 | 50.28 | 50.20 | 64,397 |
| Sep 05 2024 | 50.225 | -0.02 | -0.03% | 50.23 | 50.25 | 50.22 | 58,661 |
| Sep 04 2024 | 50.24 | 0.02 | 0.04% | 50.20 | 50.25 | 50.20 | 86,509 |
| Sep 03 2024 | 50.22 | -0.11 | -0.21% | 50.22 | 50.2282 | 50.18 | 89,605 |
| Aug 30 2024 | 50.325 | -0.01 | -0.01% | 50.36 | 50.36 | 50.29 | 278,798 |
| Aug 29 2024 | 50.33 | 0.01 | 0.02% | 50.30 | 50.34 | 50.29 | 32,696 |
| Aug 28 2024 | 50.32 | -0.02 | -0.04% | 50.36 | 50.36 | 50.30 | 51,296 |
| Aug 27 2024 | 50.34 | 0.01 | 0.02% | 50.34 | 50.34 | 50.28 | 31,316 |
| Aug 26 2024 | 50.33 | 0.01 | 0.02% | 50.33 | 50.41 | 50.285 | 79,547 |
| Aug 23 2024 | 50.319 | 0.04 | 0.08% | 50.32 | 50.33 | 50.25 | 49,080 |
| Aug 22 2024 | 50.28 | 0.02 | 0.04% | 50.28 | 50.30 | 50.2301 | 206,962 |
| Aug 21 2024 | 50.26 | 0.02 | 0.03% | 50.25 | 50.2899 | 50.23 | 28,263 |
| Aug 20 2024 | 50.245 | -0.01 | -0.01% | 50.28 | 50.28 | 50.21 | 52,254 |
| Aug 19 2024 | 50.25 | 0.01 | 0.02% | 50.27 | 50.27 | 50.21 | 42,577 |
| Aug 16 2024 | 50.24 | 0.02 | 0.04% | 50.20 | 50.24 | 50.19 | 20,741 |
| Aug 15 2024 | 50.22 | 0.01 | 0.02% | 50.15 | 50.38 | 50.15 | 121,650 |
| Aug 14 2024 | 50.21 | -0.01 | -0.02% | 50.22 | 50.2397 | 50.19 | 58,060 |
| Aug 13 2024 | 50.22 | 0.04 | 0.08% | 50.17 | 50.23 | 50.17 | 63,144 |
| Aug 12 2024 | 50.18 | -0.01 | -0.02% | 50.20 | 50.2196 | 50.16 | 45,096 |
| Aug 09 2024 | 50.19 | 0.03 | 0.06% | 50.15 | 50.21 | 50.14 | 71,278 |
| Aug 08 2024 | 50.16 | 0.02 | 0.04% | 50.11 | 50.19 | 50.11 | 83,008 |
| Aug 07 2024 | 50.141 | -0.04 | -0.08% | 50.13 | 50.1895 | 50.13 | 87,111 |
| Aug 06 2024 | 50.18 | 0.02 | 0.04% | 50.13 | 50.19 | 50.13 | 167,641 |
| Aug 05 2024 | 50.16 | 0.00 | 0.00% | 50.19 | 50.19 | 50.12 | 72,066 |
| Aug 02 2024 | 50.16 | 0.04 | 0.08% | 50.15 | 50.17 | 50.12 | 81,577 |
| Aug 01 2024 | 50.12 | -0.08 | -0.16% | 50.03 | 50.175 | 50.03 | 114,197 |
| Jul 31 2024 | 50.20 | -0.02 | -0.04% | 50.20 | 50.23 | 50.16 | 99,552 |
| Jul 30 2024 | 50.2225 | -0.01 | -0.01% | 50.20 | 50.27 | 50.19 | 96,724 |
| Jul 29 2024 | 50.23 | 0.03 | 0.06% | 50.24 | 50.25 | 50.20 | 68,992 |
| Jul 26 2024 | 50.20 | 0.01 | 0.02% | 50.16 | 50.2499 | 50.16 | 72,327 |
| Jul 25 2024 | 50.19 | 0.00 | 0.00% | 50.19 | 50.1999 | 50.1599 | 41,870 |
| Jul 24 2024 | 50.19 | 0.04 | 0.08% | 50.11 | 50.2094 | 50.11 | 46,919 |
| Jul 23 2024 | 50.15 | -0.01 | -0.01% | 50.18 | 51.10 | 50.15 | 42,910 |
| Jul 22 2024 | 50.155 | 0.02 | 0.04% | 50.16 | 50.18 | 50.14 | 51,294 |
| Jul 19 2024 | 50.1351 | 0.00 | -0.01% | 50.14 | 50.15 | 50.125 | 27,307 |
| Jul 18 2024 | 50.14 | -0.02 | -0.03% | 50.14 | 50.1799 | 50.14 | 33,374 |
| Jul 17 2024 | 50.155 | 0.00 | -0.01% | 50.16 | 50.16 | 50.14 | 30,425 |
| Jul 16 2024 | 50.158 | 0.03 | 0.07% | 50.13 | 50.1699 | 50.1298 | 66,443 |
| Jul 15 2024 | 50.125 | 0.01 | 0.01% | 50.10 | 50.13 | 50.10 | 124,264 |
| Jul 12 2024 | 50.12 | -0.01 | -0.02% | 50.14 | 50.14 | 50.11 | 100,355 |
| Jul 11 2024 | 50.13 | 0.04 | 0.07% | 50.34 | 50.34 | 50.11 | 96,876 |
| Jul 10 2024 | 50.095 | 0.02 | 0.03% | 50.10 | 50.11 | 50.07 | 42,492 |
| Jul 09 2024 | 50.08 | -0.01 | -0.02% | 50.03 | 50.0999 | 50.03 | 74,880 |
| Jul 08 2024 | 50.0889 | -0.01 | -0.02% | 50.12 | 50.15 | 50.06 | 73,515 |
| Jul 05 2024 | 50.10 | 0.02 | 0.04% | 50.12 | 50.1225 | 50.03 | 38,658 |
| Jul 03 2024 | 50.08 | 0.04 | 0.08% | 50.05 | 50.1125 | 50.03 | 37,678 |
| Jul 02 2024 | 50.04 | 0.05 | 0.09% | 50.06 | 50.06 | 50.01 | 62,839 |
| Jul 01 2024 | 49.995 | -0.16 | -0.31% | 50.03 | 50.09 | 49.97 | 179,181 |
| Jun 28 2024 | 50.15 | 0.01 | 0.02% | 50.18 | 50.18 | 50.1115 | 99,936 |
| Jun 27 2024 | 50.14 | 0.01 | 0.02% | 50.17 | 50.18 | 50.11 | 110,040 |
| Jun 26 2024 | 50.13 | -0.02 | -0.04% | 50.08 | 50.17 | 50.08 | 74,191 |
| Jun 25 2024 | 50.15 | 0.01 | 0.02% | 50.14 | 50.1698 | 50.11 | 63,519 |
| Jun 24 2024 | 50.14 | 0.00 | 0.00% | 50.11 | 50.28 | 50.11 | 60,871 |
