Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
MMA Offshore Limited (MRM)
MMA Offshore Limited (MRM) Historical

MRM MMA Offshore Limited

2.66

-0.005 (-0.19%)

Apr 26 2024 - Closed

Delayed by 20 minutes

MRM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.665	0.00	0.19%	2.65	2.675	2.65	1,339,788
Apr 23 2024	2.66	0.00	0.00%	2.65	2.66	2.65	1,161,586
Apr 22 2024	2.66	-0.02	-0.75%	2.65	2.67	2.64	2,126,175
Apr 19 2024	2.68	0.02	0.75%	2.63	2.68	2.62	4,200,746
Apr 18 2024	2.66	0.06	2.31%	2.63	2.68	2.62	5,724,882
Apr 17 2024	2.60	-0.01	-0.19%	2.60	2.61	2.585	4,187,946
Apr 16 2024	2.605	-0.02	-0.57%	2.61	2.62	2.60	7,090,328
Apr 15 2024	2.62	-0.01	-0.19%	2.62	2.64	2.61	2,828,474
Apr 12 2024	2.625	-0.01	-0.19%	2.62	2.63	2.61	2,295,661
Apr 11 2024	2.63	0.01	0.57%	2.62	2.63	2.61	1,276,761
Apr 10 2024	2.615	0.00	0.00%	2.62	2.63	2.61	2,561,971
Apr 09 2024	2.615	-0.01	-0.38%	2.62	2.625	2.61	1,760,480
Apr 08 2024	2.625	0.00	0.19%	2.62	2.64	2.62	1,950,931
Apr 05 2024	2.62	-0.01	-0.19%	2.62	2.63	2.60	3,971,961
Apr 04 2024	2.625	0.00	0.19%	2.62	2.64	2.61	2,893,533
Apr 03 2024	2.62	0.00	0.00%	2.61	2.62	2.61	3,063,259
Apr 02 2024	2.62	0.01	0.38%	2.61	2.64	2.61	4,131,626
Mar 28 2024	2.61	0.00	0.19%	2.61	2.62	2.60	3,300,511
Mar 27 2024	2.605	-0.01	-0.19%	2.61	2.62	2.60	15,038,840
Mar 26 2024	2.61	0.01	0.38%	2.61	2.62	2.60	11,319,707
Mar 25 2024	2.60	0.26	11.11%	2.56	2.64	2.53	11,831,958
Mar 22 2024	2.34	-0.07	-2.90%	2.40	2.40	2.325	1,316,163
Mar 21 2024	2.41	0.08	3.43%	2.34	2.42	2.34	2,340,484
Mar 20 2024	2.33	0.00	0.00%	2.35	2.39	2.31	2,543,311
Mar 19 2024	2.33	0.06	2.64%	2.29	2.35	2.25	1,169,580
Mar 18 2024	2.27	-0.01	-0.44%	2.27	2.29	2.22	1,327,480
Mar 15 2024	2.28	0.03	1.33%	2.27	2.35	2.22	22,474,173
Mar 14 2024	2.25	0.00	0.00%	2.25	2.27	2.19	1,268,054
Mar 13 2024	2.25	0.04	1.81%	2.17	2.25	2.17	798,789
Mar 12 2024	2.21	0.03	1.38%	2.20	2.21	2.15	1,537,517
Mar 11 2024	2.18	-0.10	-4.39%	2.26	2.27	2.155	1,390,774
Mar 08 2024	2.28	0.05	2.24%	2.26	2.28	2.23	1,348,327
Mar 07 2024	2.23	0.07	3.24%	2.22	2.25	2.17	2,001,540
Mar 06 2024	2.16	0.04	1.89%	2.15	2.20	2.13	3,422,804
Mar 05 2024	2.12	-0.05	-2.30%	2.19	2.19	2.12	1,695,874
Mar 04 2024	2.17	-0.06	-2.69%	2.30	2.35	2.17	2,017,170
Mar 01 2024	2.23	0.10	4.69%	2.12	2.23	2.12	3,051,288
Feb 29 2024	2.13	0.07	3.40%	2.07	2.14	2.07	1,422,366
Feb 28 2024	2.06	0.03	1.48%	2.03	2.07	1.985	1,468,818
Feb 27 2024	2.03	-0.07	-3.33%	2.10	2.10	2.01	1,970,530
Feb 26 2024	2.10	0.02	0.96%	2.06	2.13	2.045	7,450,498
Feb 23 2024	2.08	0.11	5.58%	2.03	2.13	1.995	4,780,394
Feb 22 2024	1.97	0.00	0.00%	2.13	2.25	1.9175	13,708,465
Feb 21 2024	1.97	-0.01	-0.25%	1.965	2.03	1.94	1,592,322
Feb 20 2024	1.975	0.02	0.77%	1.955	1.99	1.925	1,511,255
Feb 19 2024	1.96	-0.09	-4.16%	2.04	2.05	1.94	1,468,908
Feb 16 2024	2.045	0.07	3.54%	2.00	2.05	1.96	3,200,553
Feb 15 2024	1.975	0.05	2.60%	1.95	2.015	1.935	1,986,529
Feb 14 2024	1.925	-0.03	-1.53%	1.925	1.945	1.865	1,595,724
Feb 13 2024	1.955	-0.02	-0.76%	1.97	1.97	1.90	1,594,365
Feb 12 2024	1.97	-0.02	-0.76%	1.99	2.00	1.96	309,929
Feb 09 2024	1.985	-0.02	-0.75%	2.00	2.03	1.97	1,149,181
Feb 08 2024	2.00	-0.01	-0.50%	2.01	2.015	1.985	1,217,768
Feb 07 2024	2.01	0.03	1.77%	1.995	2.04	1.985	903,466
Feb 06 2024	1.975	-0.03	-1.25%	2.00	2.03	1.955	870,530
Feb 05 2024	2.00	0.01	0.76%	2.00	2.01	1.975	897,165
Feb 02 2024	1.985	-0.06	-2.93%	2.05	2.05	1.955	1,670,379
Feb 01 2024	2.045	-0.05	-2.15%	2.08	2.10	2.02	1,605,205
Jan 31 2024	2.09	0.02	0.97%	2.03	2.10	2.01	1,720,493
Jan 30 2024	2.07	0.01	0.49%	2.10	2.10	2.05	633,252
Jan 29 2024	2.06	-0.03	-1.44%	2.12	2.12	2.03	1,278,036
Jan 25 2024	2.09	0.06	2.96%	2.07	2.11	2.005	2,243,066

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