Merit Circle Historical Data

MC Page 32
Download
Date Close Price change Market cap Trading volume
Mar 25, 2022 $ 2.5
-2.09%
$ 454.82 million $ 5.91 million
Mar 24, 2022 $ 2.56
+10.32%
$ 465.47 million $ 14.15 million
Mar 23, 2022 $ 2.32
+2.90%
$ 421.9 million $ 1.95 million
Mar 22, 2022 $ 2.25
+0.62%
$ 410.02 million $ 3.02 million
Mar 21, 2022 $ 2.24
+0.02%
$ 407.51 million $ 2.65 million
Mar 20, 2022 $ 2.23
-3.63%
$ 406.01 million $ 1.48 million
Mar 19, 2022 $ 2.32
+1.99%
$ 421.31 million $ 4.12 million
Mar 18, 2022 $ 2.28
+8.03%
$ 415.35 million $ 2.38 million
Mar 17, 2022 $ 2.12
-0.88%
$ 385.81 million $ 2.12 million
Mar 16, 2022 $ 2.13
+10.50%
$ 388.14 million $ 14.46 million
Mar 15, 2022 $ 1.94
+0.69%
$ 352.29 million $ 2.07 million
Mar 14, 2022 $ 1.92
+2.06%
$ 349.84 million $ 1.44 million
Mar 13, 2022 $ 1.88
-4.09%
$ 342.81 million $ 1.88 million
Mar 12, 2022 $ 1.96
+0.02%
$ 357.5 million $ 4.29 million
Mar 11, 2022 $ 1.95
-1.16%
$ 354.43 million $ 2.69 million
Mar 10, 2022 $ 1.97
-3.51%
$ 358.59 million $ 1.82 million
Mar 9, 2022 $ 2.04
+0.42%
$ 370.68 million $ 2.73 million
Mar 8, 2022 $ 2.03
+2.21%
$ 366.08 million $ 1.4 million
Mar 7, 2022 $ 1.98
-4.98%
$ 357.79 million $ 2.25 million
Mar 6, 2022 $ 2.09
-3.51%
$ 376.54 million $ 4.51 million
Mar 5, 2022 $ 2.16
+2.58%
$ 390.47 million $ 773,356
Mar 4, 2022 $ 2.11
-8.95%
$ 380.52 million $ 1.68 million
Mar 3, 2022 $ 2.31
-3.42%
$ 417.09 million $ 1.42 million
Mar 2, 2022 $ 2.39
-0.86%
$ 431.58 million $ 2.14 million
Mar 1, 2022 $ 2.41
-0.37%
$ 434.47 million $ 1.82 million
Feb 28, 2022 $ 2.42
+13.00%
$ 436.1 million $ 3.15 million
Feb 27, 2022 $ 2.14
-4.78%
$ 385.47 million $ 2.31 million
Feb 26, 2022 $ 2.25
-0.04%
$ 405.81 million $ 1.25 million
Feb 25, 2022 $ 2.25
+7.75%
$ 405.68 million $ 2.21 million
Feb 24, 2022 $ 2.08
-7.44%
$ 376.67 million $ 5.62 million
Feb 23, 2022 $ 2.25
-4.45%
$ 407.42 million $ 1.35 million
Feb 22, 2022 $ 2.36
+2.62%
$ 426.49 million $ 3.47 million
Feb 21, 2022 $ 2.3
-2.11%
$ 415.24 million $ 4.45 million
Feb 20, 2022 $ 2.35
-8.16%
$ 424.61 million $ 4.31 million
Feb 19, 2022 $ 2.56
-2.13%
$ 461.88 million $ 1.94 million
Feb 18, 2022 $ 2.61
-5.21%
$ 471.76 million $ 3.05 million
Feb 17, 2022 $ 2.75
-9.76%
$ 497.08 million $ 3.87 million
Feb 16, 2022 $ 3.05
-0.65%
$ 551.7 million $ 4.84 million
Feb 15, 2022 $ 3.04
+12.18%
$ 550.27 million $ 1.85 million
Feb 14, 2022 $ 2.71
+3.16%
$ 490.73 million $ 3.49 million
Feb 13, 2022 $ 2.63
-0.51%
$ 475.79 million $ 2.54 million
Feb 12, 2022 $ 2.64
-1.09%
$ 478.02 million $ 3.21 million
Feb 11, 2022 $ 2.68
-8.59%
$ 483.75 million $ 5.48 million
Feb 10, 2022 $ 2.93
-8.38%
$ 529.93 million $ 7.16 million
Feb 9, 2022 $ 3.2
+9.37%
$ 578.26 million $ 3.94 million
Feb 8, 2022 $ 2.93
-2.25%
$ 529.46 million $ 4.42 million
Feb 7, 2022 $ 3
+4.98%
$ 541.71 million $ 7.09 million
Feb 6, 2022 $ 2.85
+15.99%
$ 516.15 million $ 7.46 million
Feb 5, 2022 $ 2.46
+1.18%
$ 445.73 million $ 2.41 million
Feb 4, 2022 $ 2.44
+10.57%
$ 440.54 million $ 3.7 million