Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.365 | -0.04 | -0.80% | 4.41 | 4.57 | 4.3316 | 3,381 |
| Apr 24 2024 | 4.40 | -0.03 | -0.56% | 4.50 | 4.59 | 4.36 | 9,988 |
| Apr 23 2024 | 4.425 | 0.23 | 5.61% | 4.15 | 4.49 | 4.15 | 11,907 |
| Apr 22 2024 | 4.19 | 0.05 | 1.21% | 4.12 | 4.32 | 4.12 | 14,370 |
| Apr 19 2024 | 4.14 | 0.04 | 0.97% | 4.10 | 4.26 | 4.05 | 14,963 |
| Apr 18 2024 | 4.1002 | -0.21 | -4.87% | 4.25 | 4.40 | 4.09 | 13,170 |
| Apr 17 2024 | 4.31 | -0.09 | -2.05% | 4.73 | 4.73 | 4.21 | 10,686 |
| Apr 16 2024 | 4.40 | -0.04 | -0.90% | 4.31 | 4.425 | 4.26 | 15,037 |
| Apr 15 2024 | 4.44 | 0.13 | 3.02% | 4.26 | 4.60 | 4.26 | 31,885 |
| Apr 12 2024 | 4.31 | -0.29 | -6.30% | 4.62 | 4.653 | 4.297 | 20,306 |
| Apr 11 2024 | 4.60 | -0.25 | -5.15% | 4.88 | 4.88 | 4.53 | 19,127 |
| Apr 10 2024 | 4.85 | 0.15 | 3.19% | 4.52 | 4.89 | 4.52 | 7,818 |
| Apr 09 2024 | 4.70 | -0.01 | -0.21% | 4.81 | 4.81 | 4.57 | 6,357 |
| Apr 08 2024 | 4.71 | 0.04 | 0.86% | 4.61 | 4.92 | 4.58 | 20,335 |
| Apr 05 2024 | 4.67 | -0.21 | -4.30% | 4.86 | 4.90 | 4.66 | 31,276 |
| Apr 04 2024 | 4.88 | 0.33 | 7.25% | 4.56 | 4.93 | 4.525 | 55,518 |
| Apr 03 2024 | 4.55 | 0.19 | 4.36% | 4.45 | 4.59 | 4.27 | 26,107 |
| Apr 02 2024 | 4.36 | -0.24 | -5.22% | 4.57 | 4.57 | 4.2301 | 10,264 |
| Apr 01 2024 | 4.60 | 0.30 | 6.98% | 4.50 | 4.63 | 4.30 | 40,604 |
| Mar 28 2024 | 4.30 | -0.04 | -0.81% | 4.33 | 4.55 | 4.15 | 19,804 |
| Mar 27 2024 | 4.335 | 0.01 | 0.35% | 4.58 | 4.65 | 4.1101 | 16,034 |
| Mar 26 2024 | 4.32 | -0.52 | -10.74% | 4.80 | 4.91 | 4.26 | 45,149 |
| Mar 25 2024 | 4.84 | -0.07 | -1.43% | 4.91 | 4.91 | 4.7224 | 10,955 |
| Mar 22 2024 | 4.91 | 0.27 | 5.82% | 4.63 | 4.91 | 4.63 | 17,307 |
| Mar 21 2024 | 4.64 | 0.14 | 3.11% | 4.52 | 4.80 | 4.5191 | 23,897 |
| Mar 20 2024 | 4.5001 | 0.10 | 2.27% | 4.53 | 4.7264 | 4.50 | 13,875 |
| Mar 19 2024 | 4.40 | 0.08 | 1.85% | 4.27 | 4.65 | 4.2518 | 37,330 |
| Mar 18 2024 | 4.32 | -0.11 | -2.48% | 4.50 | 4.5275 | 4.27 | 9,065 |
| Mar 15 2024 | 4.43 | -0.04 | -0.89% | 4.49 | 4.5265 | 4.2765 | 5,533 |
| Mar 14 2024 | 4.47 | 0.14 | 3.23% | 4.33 | 4.49 | 4.1001 | 33,712 |
| Mar 13 2024 | 4.33 | 0.11 | 2.61% | 4.15 | 4.5708 | 4.15 | 28,089 |
| Mar 12 2024 | 4.22 | 0.08 | 1.93% | 4.09 | 4.29 | 3.9831 | 8,200 |
| Mar 11 2024 | 4.14 | 0.04 | 0.98% | 4.16 | 4.20 | 4.1111 | 8,002 |
| Mar 08 2024 | 4.10 | 0.14 | 3.54% | 4.00 | 4.15 | 3.96 | 30,917 |
| Mar 07 2024 | 3.96 | 0.02 | 0.51% | 4.00 | 4.00 | 3.8204 | 27,246 |
| Mar 06 2024 | 3.94 | -0.03 | -0.76% | 3.97 | 4.10 | 3.86 | 15,965 |
| Mar 05 2024 | 3.97 | 0.15 | 3.93% | 3.72 | 4.00 | 3.72 | 23,422 |
| Mar 04 2024 | 3.82 | 0.13 | 3.52% | 3.69 | 3.8499 | 3.6801 | 26,239 |
| Mar 01 2024 | 3.69 | 0.06 | 1.65% | 3.56 | 3.74 | 3.56 | 11,465 |
| Feb 29 2024 | 3.63 | -0.02 | -0.55% | 3.68 | 3.69 | 3.40 | 32,652 |
| Feb 28 2024 | 3.65 | -0.05 | -1.35% | 3.70 | 3.80 | 3.65 | 9,872 |
| Feb 27 2024 | 3.70 | -0.08 | -2.12% | 3.63 | 3.7999 | 3.5401 | 15,805 |
| Feb 26 2024 | 3.78 | -0.16 | -4.06% | 3.86 | 4.01 | 3.5742 | 29,948 |
| Feb 23 2024 | 3.94 | -0.01 | -0.25% | 3.89 | 4.01 | 3.7698 | 20,937 |
| Feb 22 2024 | 3.9499 | 0.03 | 0.76% | 3.91 | 4.11 | 3.91 | 20,679 |
| Feb 21 2024 | 3.92 | -0.22 | -5.31% | 4.13 | 4.1463 | 3.92 | 9,746 |
| Feb 20 2024 | 4.14 | 0.05 | 1.22% | 4.05 | 4.1613 | 3.9101 | 8,415 |
| Feb 16 2024 | 4.09 | -0.16 | -3.76% | 4.23 | 4.23 | 4.04 | 7,149 |
| Feb 15 2024 | 4.25 | 0.17 | 4.17% | 4.08 | 4.45 | 4.08 | 2,980 |
| Feb 14 2024 | 4.08 | -0.10 | -2.28% | 4.10 | 4.18 | 3.97 | 13,058 |
| Feb 13 2024 | 4.175 | 0.00 | 0.12% | 4.14 | 4.2755 | 3.96 | 18,972 |
| Feb 12 2024 | 4.17 | -0.07 | -1.65% | 4.12 | 4.43 | 4.00 | 26,508 |
| Feb 09 2024 | 4.24 | 0.19 | 4.69% | 4.16 | 4.24 | 4.0463 | 5,944 |
| Feb 08 2024 | 4.05 | -0.27 | -6.14% | 4.40 | 4.40 | 3.84 | 32,201 |
| Feb 07 2024 | 4.315 | -0.32 | -6.88% | 4.53 | 4.53 | 4.07 | 8,354 |
| Feb 06 2024 | 4.634 | -0.04 | -0.77% | 4.67 | 4.67 | 4.50 | 3,694 |
| Feb 05 2024 | 4.67 | -0.15 | -3.11% | 4.80 | 4.80 | 4.5001 | 9,806 |
| Feb 02 2024 | 4.82 | 0.19 | 3.99% | 4.70 | 4.89 | 4.5516 | 38,933 |
| Feb 01 2024 | 4.635 | -0.01 | -0.11% | 4.61 | 4.8599 | 4.5001 | 2,816 |
| Jan 31 2024 | 4.64 | 0.28 | 6.42% | 4.36 | 5.00 | 4.36 | 42,448 |
| Jan 30 2024 | 4.36 | 0.11 | 2.56% | 4.29 | 4.36 | 4.1014 | 10,825 |
| Jan 29 2024 | 4.2512 | -0.14 | -3.16% | 4.45 | 4.49 | 4.1713 | 4,953 |
