Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MRKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 152.60 | 0.00 | 0.00% | 153.15 | 154.45 | 152.30 | 16,960 |
| Jul 04 2024 | 152.60 | 1.35 | 0.89% | 151.05 | 153.35 | 150.90 | 15,588 |
| Jul 03 2024 | 151.25 | 1.25 | 0.83% | 150.95 | 151.90 | 149.925 | 42,210 |
| Jul 02 2024 | 150.00 | -2.05 | -1.35% | 151.15 | 151.45 | 149.60 | 32,414 |
| Jul 01 2024 | 152.05 | -2.70 | -1.74% | 155.50 | 155.65 | 151.80 | 28,979 |
| Jun 28 2024 | 154.75 | -0.80 | -0.51% | 157.15 | 157.15 | 153.90 | 26,449 |
| Jun 27 2024 | 155.55 | 0.05 | 0.03% | 155.05 | 157.2427 | 153.95 | 25,898 |
| Jun 26 2024 | 155.50 | -2.00 | -1.27% | 158.70 | 159.55 | 153.85 | 40,989 |
| Jun 25 2024 | 157.50 | -9.55 | -5.72% | 150.50 | 158.40 | 149.05 | 82,659 |
| Jun 24 2024 | 167.05 | 0.30 | 0.18% | 167.15 | 167.50 | 164.90 | 38,481 |
| Jun 21 2024 | 166.75 | 0.15 | 0.09% | 166.10 | 167.20 | 165.95 | 45,727 |
| Jun 20 2024 | 166.60 | 2.80 | 1.71% | 164.60 | 167.30 | 164.35 | 16,194 |
| Jun 19 2024 | 163.80 | -5.35 | -3.16% | 168.55 | 168.95 | 163.60 | 40,492 |
| Jun 18 2024 | 169.15 | -2.10 | -1.23% | 172.10 | 172.10 | 168.275 | 16,532 |
| Jun 17 2024 | 171.25 | -0.75 | -0.44% | 171.90 | 172.10 | 170.65 | 21,432 |
| Jun 14 2024 | 172.00 | -0.30 | -0.17% | 172.80 | 173.35 | 170.80 | 19,390 |
| Jun 13 2024 | 172.30 | -3.55 | -2.02% | 175.10 | 175.20 | 170.00 | 40,537 |
| Jun 12 2024 | 175.85 | 4.05 | 2.36% | 172.45 | 176.25 | 171.80 | 35,417 |
| Jun 11 2024 | 171.80 | -0.10 | -0.06% | 172.60 | 172.70 | 171.00 | 21,271 |
| Jun 10 2024 | 171.90 | 0.60 | 0.35% | 170.95 | 171.90 | 170.65 | 13,857 |
| Jun 07 2024 | 171.30 | -0.60 | -0.35% | 172.85 | 172.85 | 170.55 | 13,717 |
| Jun 06 2024 | 171.90 | 1.15 | 0.67% | 171.70 | 173.05 | 171.40 | 17,807 |
| Jun 05 2024 | 170.75 | 4.40 | 2.65% | 168.25 | 172.35 | 167.95 | 15,113 |
| Jun 04 2024 | 166.35 | -1.10 | -0.66% | 167.95 | 168.45 | 166.30 | 27,194 |
| Jun 03 2024 | 167.45 | 0.95 | 0.57% | 167.40 | 168.15 | 166.50 | 15,606 |
| May 31 2024 | 166.50 | 1.85 | 1.12% | 164.40 | 167.00 | 164.10 | 27,886 |
| May 30 2024 | 164.65 | -3.85 | -2.28% | 167.60 | 168.00 | 164.65 | 33,761 |
| May 29 2024 | 168.50 | 0.85 | 0.51% | 168.05 | 171.10 | 167.625 | 33,175 |
| May 28 2024 | 167.65 | 0.25 | 0.15% | 168.25 | 168.25 | 166.80 | 20,943 |
| May 27 2024 | 167.40 | -0.35 | -0.21% | 167.25 | 168.15 | 166.70 | 18,458 |
| May 24 2024 | 167.75 | -1.30 | -0.77% | 167.40 | 168.15 | 166.40 | 25,359 |
| May 23 2024 | 169.05 | 0.55 | 0.33% | 169.90 | 170.30 | 168.25 | 19,644 |
| May 22 2024 | 168.50 | 2.80 | 1.69% | 165.60 | 168.50 | 165.35 | 17,893 |
| May 21 2024 | 165.70 | -0.85 | -0.51% | 166.20 | 166.60 | 165.10 | 38,934 |
| May 20 2024 | 166.55 | -0.65 | -0.39% | 168.15 | 168.30 | 165.90 | 6,078 |
| May 17 2024 | 167.20 | -1.50 | -0.89% | 168.70 | 168.90 | 166.80 | 22,849 |
| May 16 2024 | 168.70 | 2.85 | 1.72% | 165.55 | 168.70 | 164.75 | 38,755 |
| May 15 2024 | 165.85 | 7.55 | 4.77% | 162.00 | 166.45 | 161.65 | 39,693 |
| May 14 2024 | 158.30 | 3.80 | 2.46% | 155.10 | 158.65 | 155.10 | 37,871 |
| May 13 2024 | 154.50 | -1.00 | -0.64% | 155.80 | 157.00 | 154.20 | 20,576 |
| May 10 2024 | 155.50 | -0.20 | -0.13% | 156.25 | 156.40 | 155.05 | 14,820 |
| May 09 2024 | 155.70 | 1.55 | 1.01% | 153.55 | 156.10 | 153.40 | 11,273 |
| May 08 2024 | 154.15 | 0.65 | 0.42% | 154.00 | 155.925 | 153.75 | 24,621 |
| May 07 2024 | 153.50 | 1.55 | 1.02% | 152.15 | 153.60 | 152.00 | 26,156 |
| May 06 2024 | 151.95 | -0.05 | -0.03% | 152.85 | 153.25 | 151.20 | 7,487 |
| May 03 2024 | 152.00 | 1.70 | 1.13% | 151.30 | 154.60 | 151.10 | 18,003 |
| May 02 2024 | 150.30 | 1.35 | 0.91% | 150.00 | 150.65 | 148.95 | 38,128 |
| May 01 2024 | 148.95 | 0.00 | 0.00% | 148.95 | 148.95 | 148.95 | 0.00 |
| Apr 30 2024 | 148.95 | -1.00 | -0.67% | 150.00 | 150.05 | 148.10 | 23,876 |
| Apr 29 2024 | 149.95 | -1.80 | -1.19% | 150.15 | 150.60 | 149.25 | 13,574 |
| Apr 26 2024 | 151.75 | 1.65 | 1.10% | 150.25 | 152.70 | 148.95 | 24,954 |
| Apr 25 2024 | 150.10 | -2.25 | -1.48% | 151.975 | 151.975 | 149.50 | 26,148 |
| Apr 24 2024 | 152.35 | -1.30 | -0.85% | 153.20 | 155.50 | 152.00 | 36,559 |
| Apr 23 2024 | 153.65 | 5.95 | 4.03% | 148.50 | 154.95 | 147.90 | 50,505 |
| Apr 22 2024 | 147.70 | 1.70 | 1.16% | 147.05 | 148.10 | 146.15 | 26,177 |
| Apr 19 2024 | 146.00 | -0.75 | -0.51% | 146.65 | 146.85 | 144.50 | 29,780 |
| Apr 18 2024 | 146.75 | -0.45 | -0.31% | 143.15 | 146.85 | 142.80 | 39,658 |
| Apr 17 2024 | 147.20 | -3.90 | -2.58% | 150.25 | 150.75 | 146.55 | 36,683 |
| Apr 16 2024 | 151.10 | -1.10 | -0.72% | 150.65 | 152.00 | 150.20 | 20,006 |
| Apr 15 2024 | 152.20 | -1.40 | -0.91% | 152.90 | 153.50 | 151.625 | 19,793 |
| Apr 12 2024 | 153.60 | 1.75 | 1.15% | 153.15 | 155.20 | 152.9873 | 34,539 |
| Apr 11 2024 | 151.85 | 1.55 | 1.03% | 150.00 | 153.075 | 149.60 | 34,591 |
| Apr 10 2024 | 150.30 | -3.35 | -2.18% | 154.00 | 154.50 | 149.80 | 34,879 |
| Apr 09 2024 | 153.65 | 1.05 | 0.69% | 152.15 | 153.80 | 151.85 | 30,798 |
