Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 567.60 | 9.60 | 1.72% | 559.80 | 570.60 | 557.20 | 8,440,575 |
| Jan 16 2025 | 558.00 | 1.20 | 0.22% | 559.20 | 563.20 | 553.40 | 2,327,015 |
| Jan 15 2025 | 556.80 | -3.00 | -0.54% | 561.40 | 566.00 | 551.80 | 2,001,540 |
| Jan 14 2025 | 559.80 | 2.60 | 0.47% | 558.00 | 565.80 | 557.20 | 1,570,717 |
| Jan 13 2025 | 557.20 | -6.00 | -1.07% | 560.00 | 563.40 | 544.60 | 3,494,329 |
| Jan 10 2025 | 563.20 | 1.00 | 0.18% | 560.20 | 570.60 | 560.20 | 2,114,720 |
| Jan 09 2025 | 562.20 | 7.00 | 1.26% | 555.40 | 568.00 | 554.40 | 2,832,929 |
| Jan 08 2025 | 555.20 | 1.00 | 0.18% | 555.40 | 561.00 | 551.40 | 2,124,482 |
| Jan 07 2025 | 554.20 | -1.00 | -0.18% | 553.40 | 560.40 | 546.20 | 1,581,232 |
| Jan 06 2025 | 555.20 | 12.20 | 2.25% | 544.40 | 555.20 | 536.20 | 1,994,319 |
| Jan 03 2025 | 543.00 | -12.40 | -2.23% | 555.00 | 555.00 | 543.00 | 1,406,002 |
| Jan 02 2025 | 555.40 | 1.60 | 0.29% | 552.20 | 556.00 | 546.20 | 1,493,286 |
| Dec 31 2024 | 553.80 | 10.40 | 1.91% | 539.40 | 553.80 | 539.40 | 924,333 |
| Dec 30 2024 | 543.40 | -3.40 | -0.62% | 542.60 | 548.80 | 542.40 | 1,191,541 |
| Dec 27 2024 | 546.80 | -4.60 | -0.83% | 549.00 | 550.40 | 544.20 | 1,541,875 |
| Dec 24 2024 | 551.40 | 9.20 | 1.70% | 544.00 | 551.40 | 542.20 | 1,931,788 |
| Dec 23 2024 | 542.20 | -5.00 | -0.91% | 546.20 | 549.40 | 540.20 | 994,053 |
| Dec 20 2024 | 547.20 | -1.20 | -0.22% | 545.60 | 547.80 | 535.80 | 7,956,717 |
| Dec 19 2024 | 548.40 | -5.20 | -0.94% | 544.00 | 551.80 | 541.60 | 7,249,382 |
| Dec 18 2024 | 553.60 | 15.60 | 2.90% | 540.80 | 553.60 | 537.80 | 3,459,579 |
| Dec 17 2024 | 538.00 | -7.80 | -1.43% | 542.60 | 543.80 | 536.40 | 3,595,120 |
| Dec 16 2024 | 545.80 | -3.80 | -0.69% | 550.20 | 551.60 | 539.20 | 2,269,144 |
| Dec 13 2024 | 549.60 | -8.60 | -1.54% | 555.80 | 559.60 | 543.80 | 4,757,049 |
| Dec 12 2024 | 558.20 | -8.60 | -1.52% | 566.80 | 568.00 | 556.20 | 2,780,560 |
| Dec 11 2024 | 566.80 | 3.80 | 0.67% | 559.60 | 568.80 | 559.40 | 1,919,883 |
| Dec 10 2024 | 563.00 | -1.60 | -0.28% | 563.40 | 570.00 | 561.60 | 2,734,899 |
| Dec 09 2024 | 564.60 | -4.80 | -0.84% | 574.00 | 575.40 | 561.80 | 1,626,765 |
| Dec 06 2024 | 569.40 | -8.60 | -1.49% | 573.80 | 578.80 | 569.40 | 4,058,832 |
| Dec 05 2024 | 578.00 | -9.20 | -1.57% | 577.00 | 583.20 | 571.40 | 2,441,571 |
| Dec 04 2024 | 587.20 | -4.80 | -0.81% | 594.60 | 595.60 | 584.80 | 3,774,428 |
| Dec 03 2024 | 592.00 | 8.80 | 1.51% | 585.00 | 595.00 | 583.80 | 3,202,649 |
| Dec 02 2024 | 583.20 | 8.80 | 1.53% | 572.80 | 586.60 | 572.80 | 2,758,831 |
| Nov 29 2024 | 574.40 | 1.40 | 0.24% | 572.40 | 575.60 | 569.40 | 3,604,510 |
| Nov 28 2024 | 573.00 | 5.00 | 0.88% | 569.20 | 577.20 | 565.80 | 3,029,322 |
| Nov 27 2024 | 568.00 | 0.40 | 0.07% | 566.00 | 578.40 | 565.80 | 4,515,312 |
| Nov 26 2024 | 567.60 | 40.40 | 7.66% | 543.80 | 580.20 | 543.40 | 7,669,230 |
| Nov 25 2024 | 527.20 | 0.40 | 0.08% | 530.20 | 533.80 | 520.80 | 12,379,356 |
| Nov 22 2024 | 526.80 | 18.60 | 3.66% | 515.60 | 532.00 | 511.20 | 6,259,939 |
| Nov 21 2024 | 508.20 | 7.00 | 1.40% | 502.20 | 511.00 | 489.00 | 12,674,923 |
| Nov 20 2024 | 501.20 | -10.80 | -2.11% | 513.00 | 518.20 | 501.20 | 2,429,782 |
| Nov 19 2024 | 512.00 | -14.60 | -2.77% | 524.20 | 527.40 | 502.20 | 2,485,975 |
| Nov 18 2024 | 526.60 | 37.10 | 7.58% | 501.40 | 534.80 | 501.40 | 7,427,070 |
| Nov 15 2024 | 489.50 | -13.10 | -2.61% | 496.50 | 502.00 | 484.50 | 4,748,306 |
| Nov 14 2024 | 502.60 | -13.60 | -2.63% | 516.20 | 521.60 | 502.60 | 3,453,875 |
| Nov 13 2024 | 516.20 | 5.20 | 1.02% | 510.80 | 516.20 | 506.00 | 3,339,120 |
| Nov 12 2024 | 511.00 | -2.20 | -0.43% | 510.20 | 526.20 | 510.00 | 11,183,934 |
| Nov 11 2024 | 513.20 | 7.00 | 1.38% | 510.80 | 518.40 | 509.20 | 2,360,029 |
| Nov 08 2024 | 506.20 | -3.20 | -0.63% | 510.60 | 510.60 | 502.60 | 2,968,933 |
| Nov 07 2024 | 509.40 | 8.80 | 1.76% | 504.40 | 514.40 | 495.00 | 4,012,670 |
| Nov 06 2024 | 500.60 | 1.80 | 0.36% | 507.40 | 512.00 | 500.60 | 4,025,666 |
| Nov 05 2024 | 498.80 | 24.60 | 5.19% | 473.90 | 498.80 | 473.90 | 6,110,454 |
| Nov 04 2024 | 474.20 | -13.30 | -2.73% | 484.70 | 489.60 | 474.20 | 3,525,086 |
| Nov 01 2024 | 487.50 | 12.50 | 2.63% | 473.80 | 490.50 | 472.90 | 5,894,643 |
| Oct 31 2024 | 475.00 | 2.50 | 0.53% | 466.40 | 477.30 | 466.40 | 2,970,397 |
| Oct 30 2024 | 472.50 | 0.20 | 0.04% | 468.80 | 480.00 | 464.10 | 2,485,275 |
| Oct 29 2024 | 472.30 | -14.30 | -2.94% | 487.90 | 489.00 | 466.00 | 4,249,448 |
| Oct 28 2024 | 486.60 | 43.60 | 9.84% | 444.70 | 488.20 | 442.70 | 6,448,075 |
| Oct 25 2024 | 443.00 | -8.40 | -1.86% | 450.10 | 455.30 | 443.00 | 3,452,968 |
| Oct 24 2024 | 451.40 | 5.20 | 1.17% | 447.80 | 453.40 | 445.50 | 3,718,758 |
| Oct 23 2024 | 446.20 | -2.30 | -0.51% | 447.90 | 448.80 | 442.20 | 2,288,086 |
| Oct 22 2024 | 448.50 | 8.80 | 2.00% | 437.60 | 448.50 | 436.50 | 2,826,841 |
| Oct 21 2024 | 439.70 | -1.90 | -0.43% | 441.00 | 448.30 | 439.50 | 2,404,485 |
