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 (%)
Apr 30, 2018 14.78 14.83 14.71 14.72 8,460 -0.00(-0.02%)
Apr 27, 2018 14.67 14.75 14.64 14.72 2,326 +0.07(+0.48%)
Apr 26, 2018 14.42 14.65 14.42 14.65 22,680 +0.24(+1.67%)
Apr 25, 2018 14.34 14.41 14.34 14.41 4,135 +0.07(+0.48%)
Apr 24, 2018 14.25 14.43 14.20 14.34 8,192 +0.12(+0.84%)
Apr 23, 2018 14.33 14.33 14.22 14.22 1,394 +0.01(+0.07%)
Apr 20, 2018 14.32 14.32 14.21 14.21 4,621 -0.01(-0.07%)
Apr 19, 2018 14.43 14.43 14.22 14.22 10,916 -0.25(-1.75%)
Apr 18, 2018 14.33 14.60 14.33 14.47 6,881 +0.10(+0.68%)
Apr 17, 2018 14.34 14.70 14.28 14.37 4,921 -0.01(-0.06%)
Apr 16, 2018 14.14 14.38 14.14 14.38 6,101 +0.24(+1.73%)
Apr 13, 2018 14.30 14.30 14.13 14.14 33,469 -0.26(-1.81%)
Apr 12, 2018 14.72 14.72 14.40 14.40 13,849 -0.77(-5.08%)
Apr 11, 2018 15.22 15.23 15.04 15.17 13,982 -0.05(-0.33%)
Apr 10, 2018 15.19 15.28 15.18 15.22 20,779 +0.04(+0.26%)
Apr 09, 2018 15.26 15.39 15.18 15.18 31,514 -0.08(-0.53%)
Apr 06, 2018 15.31 15.33 15.26 15.26 20,123 +0.00(+0.00%)
Apr 05, 2018 15.31 15.32 15.14 15.26 22,529 +0.00(+0.00%)
Apr 04, 2018 15.07 15.26 15.07 15.26 12,840 +0.19(+1.23%)
Apr 03, 2018 14.82 15.15 14.82 15.07 31,932 +0.27(+1.85%)
Apr 02, 2018 15.23 15.23 14.80 14.80 43,330 -0.42(-2.76%)
Mar 29, 2018 15.22 15.22 15.22 0 +0.34(+2.26%)
Mar 28, 2018 14.80 14.88 14.77 14.88 6,547 +0.09(+0.57%)
Mar 27, 2018 14.68 14.80 14.67 14.80 3,897 +0.14(+0.95%)
Mar 26, 2018 14.64 14.66 14.55 14.66 3,203 +0.27(+1.88%)
Mar 23, 2018 14.68 14.71 14.39 14.39 8,933 -0.23(-1.57%)
Mar 22, 2018 14.77 14.85 14.62 14.62 2,354 -0.12(-0.81%)
Mar 21, 2018 14.71 14.74 14.61 14.74 4,896 +0.09(+0.65%)
Mar 20, 2018 14.67 14.97 14.64 14.64 20,169 +0.04(+0.24%)
Mar 19, 2018 14.91 14.91 14.54 14.61 5,712 -0.29(-1.92%)
Mar 16, 2018 14.88 14.94 14.88 14.90 2,208 +0.30(+2.02%)
Mar 15, 2018 14.80 14.80 14.49 14.60 5,049 -0.32(-2.14%)
Mar 14, 2018 14.97 14.97 14.92 14.92 2,471 +0.13(+0.87%)
Mar 13, 2018 14.92 14.92 14.79 14.79 6,906 +0.04(+0.28%)
Mar 12, 2018 14.33 14.89 14.33 14.75 3,701 +0.54(+3.77%)
Mar 09, 2018 14.21 14.21 14.21 14.21 706 -0.16(-1.08%)
Mar 08, 2018 14.33 14.39 14.30 14.37 2,213 +0.11(+0.76%)
Mar 07, 2018 14.25 14.26 14.15 14.26 3,736 -0.00(-0.01%)
Mar 06, 2018 14.41 14.41 13.99 14.26 5,668 +0.16(+1.11%)
Mar 05, 2018 14.03 14.22 14.01 14.11 5,682 +0.52(+3.79%)
Mar 02, 2018 13.31 13.59 13.31 13.59 2,090 +0.18(+1.34%)
Mar 01, 2018 13.39 13.61 13.28 13.41 4,656 -0.06(-0.45%)
Feb 28, 2018 13.75 13.84 13.47 13.47 9,428 -0.42(-3.02%)
Feb 27, 2018 13.89 13.89 13.89 13.89 205 -0.51(-3.54%)
Feb 26, 2018 14.34 14.40 14.34 14.40 1,830 +0.04(+0.28%)
Feb 23, 2018 14.35 14.38 14.30 14.36 11,077 +0.33(+2.35%)
Feb 22, 2018 14.03 6,936 -0.22(-1.55%)
Feb 21, 2018 14.54 14.54 14.23 14.25 14,419 -0.08(-0.56%)
Feb 20, 2018 14.89 14.89 14.25 14.33 25,045 -0.54(-3.64%)
Feb 16, 2018 14.87 14.87 14.87 0 +0.19(+1.31%)
Feb 15, 2018 14.26 14.68 14.26 14.68 6,723 +0.43(+3.02%)
Feb 14, 2018 14.18 14.28 14.18 14.25 4,615 +0.11(+0.78%)
Feb 13, 2018 14.01 14.23 13.76 14.14 35,246 +0.25(+1.80%)
Feb 12, 2018 13.41 13.89 13.41 13.89 6,386 +0.31(+2.28%)
Feb 09, 2018 13.72 13.72 13.20 13.58 8,545 -0.15(-1.06%)
Feb 08, 2018 13.85 14.00 13.68 13.73 15,181 +0.09(+0.62%)
Feb 07, 2018 13.43 13.50 13.43 13.64 7,421 -0.05(-0.37%)
Feb 06, 2018 12.92 13.95 11.51 13.69 11,729 +0.19(+1.41%)
Feb 05, 2018 13.76 13.89 13.05 13.50 28,851 -0.56(-3.98%)
Feb 02, 2018 14.26 14.27 14.01 14.06 22,474 -0.36(-2.50%)
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.