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 (%)
May 31, 2018 15.51 15.56 15.31 15.38 13,919 -0.30(-1.91%)
May 30, 2018 15.54 15.68 15.54 15.68 1,007 +0.25(+1.60%)
May 29, 2018 15.20 15.49 15.20 15.43 2,177 +0.13(+0.87%)
May 25, 2018 15.30 15.30 15.30 0 +0.01(+0.07%)
May 24, 2018 15.37 15.37 15.24 15.29 2,163 -0.11(-0.71%)
May 23, 2018 15.35 15.44 15.35 15.40 3,142 +0.03(+0.19%)
May 22, 2018 15.59 15.59 15.37 15.37 3,731 -0.00(-0.02%)
May 21, 2018 15.20 15.37 15.20 15.37 3,159 +0.31(+2.08%)
May 18, 2018 14.99 15.06 14.99 15.06 11,309 +0.09(+0.60%)
May 17, 2018 15.00 15.02 14.96 14.97 4,543 -0.08(-0.53%)
May 16, 2018 14.97 15.05 14.97 15.05 1,034 -0.05(-0.33%)
May 15, 2018 15.11 15.12 15.10 15.10 1,584 +0.03(+0.20%)
May 14, 2018 15.08 15.14 15.05 15.07 6,445 -0.01(-0.07%)
May 11, 2018 15.06 15.15 15.06 15.08 3,135 +0.02(+0.13%)
May 10, 2018 14.74 15.09 14.74 15.06 2,325 +0.18(+1.21%)
May 09, 2018 15.11 15.11 14.70 14.88 5,663 -0.07(-0.47%)
May 08, 2018 15.25 15.28 14.95 14.95 14,307 -0.30(-1.97%)
May 07, 2018 15.22 15.25 15.07 15.25 7,073 +0.16(+1.07%)
May 04, 2018 14.77 15.10 14.77 15.09 6,010 +0.34(+2.31%)
May 03, 2018 14.34 14.75 14.34 14.75 7,486 +0.11(+0.75%)
May 02, 2018 14.63 14.65 14.45 14.64 7,645 +0.11(+0.76%)
May 01, 2018 14.53 14.53 14.47 14.53 8,287 -0.19(-1.27%)
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%)
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.