Merit Circle Historical Data

MC Page 3
Download
Date Close Price change Market cap Trading volume
Jul 8 $ 1.59
+15.77%
$ 25.2 million $ 240,066
Jul 1 $ 1.52
-9.15%
$ 22.74 million $ 486,754
Jun 24 $ 1.59
-2.44%
$ 28.37 million $ 212,465
Jun 17 $ 1.75
-13.70%
$ 27.97 million $ 737,748
Jun 10 $ 1.91
-17.68%
$ 37.33 million $ 807,692
Jun 3 $ 2.3
-18.17%
$ 42.94 million $ 532,666
May 27 $ 2.81
-5.69%
$ 52.14 million $ 3.38 million
May 20 $ 2.83
+14.01%
$ 56.98 million $ 1.37 million
May 13 $ 2.54
+10.33%
$ 48.35 million $ 1.26 million
May 6 $ 2.38
-5.64%
$ 45.33 million $ 2.58 million
Apr 29 $ 2.49
-5.26%
$ 50.99 million $ 1.65 million
Apr 22 $ 2.66
-11.65%
$ 54.88 million $ 948,302
Apr 15 $ 3.09
+14.50%
$ 63.97 million $ 2.03 million
Apr 8 $ 2.47
-23.86%
$ 64.41 million $ 2.39 million
Apr 1 $ 2.97
-13.32%
$ 77.41 million $ 1.89 million
Mar 25 $ 3.37
-3.09%
$ 81.8 million $ 3.6 million
Mar 18 $ 3.24
-10.37%
$ 87.43 million $ 8.11 million
Mar 11 $ 3.33
-17.56%
$ 104.47 million $ 9.06 million
Mar 4 $ 4.18
+22.76%
$ 117.03 million $ 6.11 million
Feb 26 $ 3.4
+5.55%
$ 98.46 million $ 4.22 million
Feb 19 $ 3.22
+1.32%
$ 109.69 million $ 7.79 million
Feb 12 $ 3.18
+29.44%
$ 108.27 million $ 10.73 million
Feb 5 $ 2.36
+39.90%
$ 95.74 million $ 4.21 million
Jan 29 $ 1.69
-5.26%
$ 67.07 million $ 1.53 million
Jan 22 $ 1.84
+0.97%
$ 175.54 million $ 1.96 million
Jan 15 $ 1.85
+3.50%
$ 179.07 million $ 3.78 million
Jan 8 $ 1.85
-28.28%
$ 176.2 million $ 4.94 million
Jan 1 $ 2.55
+50.17%
$ 254.55 million $ 11.2 million
Dec 25 $ 1.68
-45.50%
$ 167.43 million $ 5.3 million
Dec 18 $ 2
+3.88%
$ 304.29 million $ 4.99 million
Dec 11 $ 1.96
+9.09%
$ 189.76 million $ 18.62 million
Dec 4 $ 1.74
+36.34%
$ 177.02 million $ 13.27 million
Nov 27 $ 1.27
+31.80%
$ 125.28 million $ 7.89 million
Nov 20 $ 0.903
-3.78%
$ 99.79 million $ 4.29 million
Nov 13 $ 0.836
+8.37%
$ 114.66 million $ 14.72 million
Nov 6 $ 0.73
+48.77%
$ 176.87 million $ 29.04 million
Oct 30 $ 0.491
+6.06%
$ 112.49 million $ 68.52 million
Oct 23 $ 0.463
+3.61%
$ 106.08 million $ 150.61 million
Oct 16 $ 0.447
+33.07%
$ 152.62 million $ 139.13 million
Oct 9 $ 0.325
+1.82%
$ 113.27 million $ 59.04 million
Oct 2 $ 0.325
-5.29%
$ 106.65 million $ 60.78 million
Sep 25 $ 0.343
+7.19%
$ 114.59 million $ 78.84 million
Sep 18 $ 0.346
+14.63%
$ 106.35 million $ 143.23 million
Sep 11 $ 0.286
-5.20%
$ 99.69 million $ 45.38 million
Sep 4 $ 0.29
-7.00%
$ 99.71 million $ 39.88 million
Aug 28 $ 0.312
+1.81%
$ 102.79 million $ 109.21 million
Aug 21 $ 0.316
-10.11%
$ 100.14 million $ 95.59 million
Aug 14 $ 0.316
-4.64%
$ 114.13 million $ 259.97 million
Aug 7 $ 0.286
+23.89%
$ 107.31 million $ 108.58 million
Jul 31 $ 0.231
+20.21%
$ 74.03 million $ 170.18 million