Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Mortgage REIT ETN Series B (NY: MRRL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.51 18.85 18.51 18.63 7,505 -0.02(-0.12%)
Sep 28, 2017 18.53 18.65 18.53 18.65 1,121 +0.06(+0.31%)
Sep 27, 2017 18.65 18.65 18.36 18.59 7,730 -0.04(-0.20%)
Sep 26, 2017 18.44 18.66 18.44 18.63 11,154 +0.30(+1.62%)
Sep 25, 2017 18.30 18.33 18.30 18.33 2,303 -0.12(-0.62%)
Sep 22, 2017 18.09 18.45 18.09 18.45 2,375 +0.37(+2.03%)
Sep 21, 2017 18.05 18.10 18.05 18.08 1,607 -0.06(-0.33%)
Sep 20, 2017 18.20 18.25 18.14 18.14 3,280 -0.10(-0.57%)
Sep 19, 2017 18.06 18.25 18.06 18.24 5,701 +0.24(+1.35%)
Sep 18, 2017 17.79 18.08 17.79 18.00 7,927 +0.14(+0.78%)
Sep 15, 2017 17.98 18.00 17.77 17.86 1,862 +0.07(+0.40%)
Sep 14, 2017 17.61 17.82 17.61 17.79 4,260 +0.08(+0.47%)
Sep 13, 2017 17.72 17.87 17.71 17.71 6,727 -0.22(-1.23%)
Sep 12, 2017 17.84 18.16 17.84 17.93 2,404 -0.08(-0.44%)
Sep 11, 2017 18.04 18.09 17.83 18.01 17,781 +0.33(+1.84%)
Sep 08, 2017 17.75 17.86 17.58 17.68 10,374 -0.12(-0.66%)
Sep 07, 2017 17.80 17.80 17.80 17.80 752 -0.08(-0.46%)
Sep 06, 2017 18.49 18.49 17.86 17.88 8,288 -0.04(-0.22%)
Sep 05, 2017 18.40 18.40 17.89 17.92 13,146 -0.49(-2.64%)
Sep 01, 2017 18.30 18.41 18.30 18.41 1,699 +0.24(+1.30%)
Aug 31, 2017 18.20 18.28 18.11 18.17 4,087 +0.27(+1.51%)
Aug 30, 2017 17.95 17.99 17.90 17.90 1,907 -0.09(-0.50%)
Aug 29, 2017 18.36 18.36 17.99 17.99 3,508 -0.28(-1.52%)
Aug 28, 2017 18.40 18.40 18.27 18.27 747 -0.03(-0.18%)
Aug 25, 2017 18.37 18.39 18.26 18.30 3,800 -0.05(-0.27%)
Aug 24, 2017 18.35 18.35 18.34 18.35 3,194 +0.01(+0.03%)
Aug 23, 2017 18.29 18.46 18.29 18.34 796 -0.05(-0.29%)
Aug 22, 2017 18.21 18.44 18.21 18.40 17,161 +0.15(+0.81%)
Aug 21, 2017 18.25 18.25 18.10 18.25 6,328 +0.04(+0.20%)
Aug 18, 2017 17.89 18.25 17.89 18.21 1,497 +0.14(+0.75%)
Aug 17, 2017 18.25 18.29 18.08 18.08 3,136 -0.29(-1.59%)
Aug 16, 2017 18.24 18.37 18.17 18.37 3,359 +0.09(+0.49%)
Aug 15, 2017 18.14 18.28 17.95 18.28 5,444 +0.03(+0.14%)
Aug 14, 2017 18.48 18.48 18.13 18.25 11,014 +0.37(+2.09%)
Aug 11, 2017 17.85 18.07 17.74 17.88 5,926 -0.23(-1.30%)
Aug 10, 2017 18.06 18.20 17.89 18.11 5,791 -0.07(-0.36%)
Aug 09, 2017 18.07 18.18 18.07 18.18 10,273 +0.11(+0.61%)
Aug 08, 2017 18.16 18.16 17.94 18.07 4,578 +0.12(+0.67%)
Aug 07, 2017 17.84 17.95 17.84 17.95 7,966 +0.10(+0.56%)
Aug 04, 2017 18.21 18.21 17.78 17.85 4,824 -0.20(-1.11%)
Aug 03, 2017 18.00 18.12 17.92 18.05 5,293 +0.00(+0.00%)
Aug 02, 2017 18.26 18.26 17.94 18.05 3,948 +0.03(+0.17%)
Aug 01, 2017 18.02 18.02 18.02 18.02 656 +0.12(+0.67%)
Jul 31, 2017 17.60 17.90 17.60 17.90 4,818 +0.45(+2.58%)
Jul 28, 2017 17.54 17.54 17.44 17.45 2,846 -0.21(-1.19%)
Jul 27, 2017 17.70 17.70 17.45 17.66 7,687 -0.02(-0.11%)
Jul 26, 2017 17.63 17.68 17.59 17.68 5,952 +0.19(+1.07%)
Jul 25, 2017 17.75 17.80 17.44 17.49 11,146 -0.28(-1.56%)
Jul 24, 2017 17.91 18.46 17.75 17.77 7,869 -0.10(-0.56%)
Jul 21, 2017 17.76 17.88 17.76 17.87 2,792 +0.31(+1.77%)
Jul 20, 2017 17.55 17.56 17.45 17.56 3,438 -0.03(-0.17%)
Jul 19, 2017 17.43 17.59 17.40 17.59 2,617 +0.20(+1.13%)
Jul 18, 2017 17.96 17.96 17.26 17.39 9,252 -0.57(-3.16%)
Jul 17, 2017 18.04 18.04 17.96 17.96 19,563 +0.13(+0.73%)
Jul 14, 2017 17.65 17.83 17.65 17.83 1,332 +0.17(+0.99%)
Jul 13, 2017 18.30 18.30 17.55 17.66 10,310 -0.45(-2.46%)
Jul 12, 2017 18.41 18.41 18.00 18.10 4,638 -0.54(-2.90%)
Jul 11, 2017 18.52 18.64 18.47 18.64 5,163 +0.12(+0.65%)
Jul 10, 2017 18.65 18.70 18.40 18.52 19,778 +0.14(+0.76%)
Jul 07, 2017 18.55 18.55 18.39 18.38 14,673 -0.30(-1.60%)
Jul 06, 2017 18.81 18.83 18.58 18.68 11,540 -0.16(-0.85%)
Jul 05, 2017 18.87 19.10 18.84 18.84 9,170 +0.06(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.