Mersen Historical Data - MRN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Mersen (MRN)
Mersen (MRN) Historical

Mersen (MRN)

34.50

0.05

(0.15%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.729927007299	34.25	34.85	34	19462	34.32041045	DE
4	-2	-5.47945205479	36.5	36.9	33.7	25227	35.40337312	DE
12	0.45	1.32158590308	34.05	39.5	33.35	30387	35.75407005	DE
26	1.3	3.9156626506	33.2	39.5	29.85	34007	33.94421236	DE
52	-3.9	-10.15625	38.4	44.55	29.85	28996	36.04297328	DE
156	4.95	16.7512690355	29.55	45.95	26.45	24571	35.05718055	DE
260	3.55	11.4701130856	30.95	45.95	12.38	29226	30.77886004	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	34.5	0.05	0.15	34.6	34.85	34.5	16569
1713889800	34.45	0.25	0.73	34.35	34.45	34	23630
1713803400	34.2	0.1	0.29	34.4	34.5	34.05	15494
1713544200	34.1	-0.6	-1.73	34.3	34.35	34	29103
1713457800	34.7	0.4	1.17	34.4	34.75	34.4	14529
1713371400	34.3	-0.05	-0.15	34.25	34.75	34.25	14552
1713285000	34.35	-0.2	-0.58	34	34.45	33.7	39160
1713198600	34.55	-0.45	-1.29	35	35.3	34.55	19145
1712939400	35	-0.8	-2.23	36.15	36.35	35	36395
1712853000	35.8	-0.45	-1.24	36.1	36.25	35.6	21719
1712766600	36.25	0.55	1.54	35.95	36.6	35.8	24565
1712680200	35.7	-0.45	-1.24	36.15	36.25	35.7	26920
1712593800	36.15	0.3	0.84	35.75	36.4	35.7	33040
1712334600	35.85	-0.6	-1.65	35.75	36.1	35.6	31149
1712248200	36.45	0.1	0.28	36.3	36.55	36.2	19673
1712161800	36.35	0.6	1.68	35.65	36.45	35.55	24762
1712075400	35.75	-0.7	-1.92	36.1	36.8	35.75	38952
1711647000	36.45	-0.05	-0.14	36.65	36.75	35.9	23064
1711560600	36.5	0.1	0.27	36.5	36.9	36.35	18238
1711474200	36.4	0.45	1.25	35.6	36.45	35.55	32580
1711387800	35.95	-0.2	-0.55	36.05	36.1	35.55	27611
1711128600	36.15	0.15	0.42	35.75	36.2	35.75	27477
1711042200	36	0.75	2.13	35.85	36.25	35.3	22895
1710955800	35.25	-0.35	-0.98	35.4	35.5	35.1	27986
1710869400	35.6	-0.7	-1.93	36.3	36.3	35.5	48552
1710783000	36.3	-0.35	-0.95	36.7	37.35	36.3	33816
1710523800	36.65	0.1	0.27	36.35	36.85	35.9	45507
1710437400	36.55	-0.15	-0.41	36.9	38	36.55	77180
1710351000	36.7	0.8	2.23	39	39.5	35.9	114245
1710264600	35.9	0.6	1.70	35.4	36	34.9	26016
1710178200	35.3	0	0.00	35.3	35.7	35.05	19874
1709919000	35.3	0.05	0.14	35.3	35.6	35.1	16704
1709832600	35.25	-0.3	-0.84	35.4	35.55	34.8	21995
1709746200	35.55	0.5	1.43	34.9	35.55	34.9	22412
1709659800	35.05	-0.25	-0.71	35.05	35.3	34.8	32167
1709573400	35.3	0.15	0.43	35.25	35.5	34.9	26908
1709314200	35.15	0.05	0.14	35.2	35.35	34.85	16193
1709227800	35.1	0.05	0.14	35.1	35.25	34.85	22954
1709141400	35.05	-1	-2.77	36.15	36.15	34.9	28042
1709055000	36.05	0.25	0.70	35.9	36.1	35.7	23370
1708968600	35.8	-0.05	-0.14	35.7	35.9	35.25	22597
1708709400	35.85	-0.5	-1.38	36.25	36.45	35.85	22116
1708623000	36.35	0.15	0.41	36.6	36.85	36.2	19111
1708536600	36.2	0.2	0.56	36.2	36.4	35.95	14539
1708450200	36	-0.5	-1.37	35.9	36.2	35.25	41349
1708363800	36.5	-1.35	-3.57	37.6	37.6	36.5	29915
1708104600	37.85	0.8	2.16	37.3	37.95	37.25	32268
1708018200	37.05	0.15	0.41	37.35	37.45	37	29639
1707931800	36.9	1.1	3.07	35.4	36.9	35.25	43618
1707845400	35.8	-0.55	-1.51	36.35	36.55	35.5	35934
1707759000	36.35	0.65	1.82	36.1	36.9	36.1	34801
1707499800	35.7	-0.4	-1.11	36.1	36.2	35.2	33339
1707413400	36.1	0.55	1.55	35.95	36.25	35.7	35001
1707327000	35.55	0.5	1.43	35.9	36.2	35.45	44754
1707240600	35.05	0.3	0.86	35	35.3	34.7	21351
1707154200	34.75	0.55	1.61	34.3	35.2	34.2	45987
1706895000	34.2	0.5	1.48	33.95	34.4	33.65	28965
1706808600	33.7	-0.1	-0.30	33.8	34.1	33.7	22925
1706722200	33.8	-0.15	-0.44	34.05	34.05	33.35	35663
1706635800	33.95	0.1	0.30	33.95	34.1	33.7	21272
1706549400	33.85	0.05	0.15	33.8	33.9	32.85	50997
1706290200	33.8	3.1	10.10	32.35	34.2	32.2	114942
1706203800	30.7	-0.6	-1.92	31.4	31.7	30.7	55863

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