Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
22:39:38 EDT Sun 19 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Q
MRBK
9.65
9.65
9.49
9.49
0.01
3,139
70
3.80
9.77
2024-05-16
Q
MRBK
9.30
9.53
9.10
9.48
0.09
17,081
237
3.81
9.72
2024-05-15
Q
MRBK
9.50
9.67
9.32
9.39
-0.02
9,782
278
3.79
10.49
2024-05-14
Q
MRBK
9.2019
9.445
9.10
9.41
0.34
18,809
191
7.54
9.79
2024-05-13
Q
MRBK
9.06
9.365
9.02
9.07
0.02
16,316
134
3.65
9.18
2024-05-10
Q
MRBK
9.01
9.18
8.80
9.05
0.045
24,720
265
8.81
9.19
2024-05-09
Q
MRBK
9.00
9.28
9.00
9.13
0.14
18,705
331
3.65
9.23
2024-05-08
Q
MRBK
8.84
9.075
8.84
8.99
0.04
31,938
286
3.66
12.49
2024-05-07
Q
MRBK
9.00
9.26
8.82
8.95
47,963
320
8.59
9.32
2024-05-06
Q
MRBK
9.00
9.2794
8.95
8.95
0.20
9,486
153
8.06
12.49
2024-05-03
Q
MRBK
9.236
9.31
8.69
8.75
-0.14
36,968
287
8.59
12.49
2024-05-02
Q
MRBK
8.94
9.15
8.70
8.89
0.16
8,222
92
3.58
12.49
2024-05-01
Q
MRBK
9.50
9.50
8.73
8.73
-0.53
13,382
214
3.62
9.89
2024-04-30
Q
MRBK
9.15
9.35
8.95
9.26
-0.01
12,357
101
8.65
9.37
2024-04-29
Q
MRBK
9.15
9.60
9.15
9.22
0.12
4,435
68
7.70
12.49
2024-04-26
Q
MRBK
9.2899
9.64
9.10
9.10
0.09
13,070
150
3.72
13.62
2024-04-25
Q
MRBK
8.7156
9.10
8.70
9.02
0.07
6,590
105
8.00
9.12
2024-04-24
Q
MRBK
8.27
8.9504
8.27
8.95
0.55
27,054
223
8.10
12.50
2024-04-23
Q
MRBK
8.55
8.64
8.40
8.40
-0.12
4,121
88
8.10
12.49
2024-04-22
Q
MRBK
8.51
8.67
8.51
8.52
0.01
3,460
216
8.10
12.50
2024-04-19
Q
MRBK
8.65
9.00
8.51
8.51
0.12
23,104
209
8.10
10.00
2024-04-18
Q
MRBK
8.27
8.70
8.27
8.43
0.07
9,362
107
8.37
8.65
2024-04-17
Q
MRBK
8.74
8.86
8.255
8.36
-0.25
6,583
97
8.00
9.00
2024-04-16
Q
MRBK
9.1897
9.1897
8.61
8.74
-0.16
4,174
102
3.83
12.50
2024-04-15
Q
MRBK
9.01
9.185
8.7099
8.73
-0.35
8,608
104
4.83
8.91
2024-04-12
Q
MRBK
9.00
9.1899
8.8601
9.08
7,054
120
8.87
11.00
2024-04-11
Q
MRBK
9.05
9.15
8.90
9.08
-0.08
7,322
148
8.85
9.29
2024-04-10
Q
MRBK
9.05
9.27
9.0301
9.16
-0.09
6,939
156
9.00
11.00
2024-04-09
Q
MRBK
9.19
9.49
9.05
9.25
16,381
169
9.00
9.60
2024-04-08
Q
MRBK
9.20
9.40
9.20
9.25
0.05
4,357
118
9.04
12.49
2024-04-05
Q
MRBK
9.27
9.34
9.195
9.20
-0.025
6,323
107
9.04
12.48
2024-04-04
Q
MRBK
9.50
9.50
9.1701
9.25
-0.03
8,499
149
9.04
11.55
2024-04-03
Q
MRBK
9.54
9.55
9.23
9.23
-0.34
9,736
155
9.12
9.50
2024-04-02
Q
MRBK
9.71
9.90
9.41
9.57
-0.33
6,420
124
9.00
12.44
2024-04-01
Q
MRBK
10.1614
10.1614
9.63
9.90
-0.02
4,635
64
9.53
13.51
2024-03-29
Q
MRBK
10.07
10.10
9.91
9.92
-0.03
0
0
9.53
10.13
2024-03-28
Q
MRBK
10.07
10.10
9.91
9.92
-0.03
2,413
138
9.53
10.13
2024-03-27
Q
MRBK
10.05
10.20
9.9002
9.95
-0.04
7,045
178
9.57
10.05
2024-03-26
Q
MRBK
9.90
10.02
9.56
9.99
0.09
4,564
93
9.81
10.26
2024-03-25
Q
MRBK
10.00
10.03
9.90
9.90
-0.13
3,131
140
9.53
16.00
2024-03-22
Q
MRBK
9.90
10.04
9.90
10.03
0.08
1,986
100
4.83
15.82
2024-03-21
Q
MRBK
9.98
10.12
9.95
9.95
0.05
7,469
115
9.76
10.19
2024-03-20
Q
MRBK
9.735
9.95
9.53
9.90
0.30
6,924
237
9.55
13.56
2024-03-19
Q
MRBK
9.61
9.65
9.50
9.60
5,051
152
9.53
9.76
2024-03-18
Q
MRBK
9.50
9.77
9.50
9.60
0.06
4,972
100
9.37
10.48
2024-03-15
Q
MRBK
9.75
9.75
9.53
9.54
0.01
6,888
57
9.31
9.84
2024-03-14
Q
MRBK
9.52
9.7789
9.36
9.53
-0.17
46,484
292
9.00
12.49
2024-03-13
Q
MRBK
9.95
10.25
9.58
9.70
-0.34
18,103
265
9.00
10.25
2024-03-12
Q
MRBK
10.11
10.33
9.96
10.04
-0.07
7,403
185
9.00
10.25
2024-03-11
Q
MRBK
10.15
10.3099
9.92
10.11
0.06
11,868
233
9.68
10.26
2024-03-08
Q
MRBK
10.09
10.10
10.00
10.05
-0.10
3,048
115
9.83
12.49
2024-03-07
Q
MRBK
10.16
10.24
9.91
10.15
0.17
4,757
67
9.00
12.49
2024-03-06
Q
MRBK
9.92
10.04
9.6293
9.98
-0.02
20,549
272
3.93
10.00
2024-03-05
Q
MRBK
9.52
10.13
9.52
10.00
0.40
11,264
167
9.00
12.50
2024-03-04
Q
MRBK
9.62
9.97
9.51
9.60
0.04
12,525
182
9.26
9.79
2024-03-01
Q
MRBK
9.48
9.73
9.46
9.63
-0.145
17,401
222
3.87
10.00
2024-02-29
Q
MRBK
9.47
9.82
9.35
9.775
0.475
20,105
280
9.26
12.50
2024-02-28
Q
MRBK
9.63
9.64
9.24
9.30
-0.28
13,840
165
9.00
10.00
2024-02-27
Q
MRBK
9.50
9.84
9.50
9.58
0.06
8,906
155
9.51
12.50
2024-02-26
Q
MRBK
9.695
9.695
9.40
9.52
-0.08
16,302
249
9.00
12.50
2024-02-23
Q
MRBK
9.70
9.70
9.50
9.60
4,662
101
9.00
12.49
2024-02-22
Q
MRBK
9.93
9.93
9.60
9.60
-0.24
12,485
165
9.58
10.00
2024-02-21
Q
MRBK
9.84
9.97
9.62
9.84
9,710
217
9.62
12.50
2024-02-20
Q
MRBK
9.50
9.89
9.50
9.84
0.12
4,794
117
9.64
12.50