Columbia Sustainable U.S.... (ESGS)
44.09
0.67 (1.55%)
At close: May 31, 2024, 7:39 PM
44.09
0.00%
After-hours: May 31, 2024, 08:00 PM EDT
MRUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | 44.09 | 44.09 | 43.82 | 43.97 | 0.27 | 0.62% | 5,741 |
| Jun 27, 2024 | 43.70 | 43.74 | 43.57 | 43.70 | -0.11 | -0.25% | 1,687 |
| Jun 26, 2024 | 43.74 | 43.83 | 43.67 | 43.81 | -0.13 | -0.30% | 2,619 |
| Jun 25, 2024 | 44.10 | 44.10 | 43.88 | 43.94 | -0.40 | -0.90% | 3,357 |
| Jun 24, 2024 | 44.21 | 44.40 | 44.21 | 44.34 | 0.11 | 0.25% | 3,590 |
| Jun 21, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | -0.16 | -0.36% | 444 |
| Jun 20, 2024 | 44.40 | 44.40 | 44.35 | 44.39 | 0.07 | 0.16% | 1,525 |
| Jun 18, 2024 | 44.30 | 44.37 | 44.28 | 44.32 | 0.13 | 0.29% | 3,301 |
| Jun 17, 2024 | 43.82 | 44.21 | 43.82 | 44.19 | 0.45 | 1.03% | 8,110 |
| Jun 14, 2024 | 43.61 | 43.74 | 43.57 | 43.74 | -0.24 | -0.55% | 2,133 |
| Jun 13, 2024 | 44.02 | 44.02 | 43.73 | 43.98 | 0.22 | 0.50% | 6,657 |
| Jun 12, 2024 | 44.00 | 44.00 | 43.56 | 43.76 | 0.12 | 0.27% | 6,352 |
| Jun 11, 2024 | 43.39 | 43.65 | 43.38 | 43.64 | -0.20 | -0.46% | 16,452 |
| Jun 10, 2024 | 43.61 | 43.84 | 43.56 | 43.84 | 0.09 | 0.21% | 3,285 |
| Jun 7, 2024 | 43.80 | 43.91 | 43.70 | 43.75 | -0.13 | -0.30% | 34,881 |
| Jun 6, 2024 | 44.01 | 44.01 | 43.75 | 43.88 | -0.09 | -0.20% | 3,928 |
| Jun 5, 2024 | 43.56 | 43.97 | 43.55 | 43.97 | -0.12 | -0.27% | 4,302 |
| Jun 4, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| Jun 3, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| May 31, 2024 | 43.42 | 44.09 | 43.42 | 44.09 | 0.67 | 1.54% | 521 |
| May 30, 2024 | 43.31 | 43.49 | 43.26 | 43.42 | 0.20 | 0.46% | 3,261 |
| May 29, 2024 | 43.30 | 43.33 | 43.22 | 43.22 | -0.57 | -1.30% | 10,882 |
| May 28, 2024 | 43.94 | 43.97 | 43.79 | 43.79 | -0.20 | -0.45% | 1,223 |
| May 24, 2024 | 44.12 | 44.12 | 43.99 | 43.99 | 0.13 | 0.30% | 1,384 |
| May 23, 2024 | 44.22 | 44.27 | 43.81 | 43.86 | -0.50 | -1.13% | 2,490 |
| May 22, 2024 | 44.65 | 44.65 | 44.28 | 44.36 | -0.24 | -0.54% | 4,686 |
| May 21, 2024 | 44.59 | 44.63 | 44.57 | 44.60 | 0.05 | 0.11% | 859 |
| May 20, 2024 | 44.83 | 44.83 | 44.55 | 44.55 | -0.10 | -0.22% | 1,700 |
| May 17, 2024 | 44.56 | 44.65 | 44.56 | 44.65 | 0.02 | 0.04% | 566 |
| May 16, 2024 | 44.65 | 44.73 | 44.52 | 44.63 | -0.02 | -0.04% | 4,247 |
| May 15, 2024 | 44.56 | 44.66 | 44.55 | 44.65 | 0.32 | 0.72% | 2,741 |
| May 14, 2024 | 44.11 | 44.33 | 44.11 | 44.33 | 0.20 | 0.45% | 794 |
| May 13, 2024 | 44.46 | 44.46 | 44.13 | 44.13 | -0.08 | -0.18% | 761 |
| May 10, 2024 | 44.17 | 44.28 | 44.06 | 44.21 | 0.21 | 0.48% | 1,814 |
| May 9, 2024 | 43.84 | 44.00 | 43.80 | 44.00 | 0.31 | 0.71% | 2,002 |
| May 8, 2024 | 43.64 | 43.73 | 43.64 | 43.69 | 0.10 | 0.23% | 1,353 |
| May 7, 2024 | 43.71 | 43.71 | 43.59 | 43.59 | 0.17 | 0.39% | 1,103 |
| May 6, 2024 | 43.44 | 43.44 | 43.28 | 43.42 | 0.32 | 0.74% | 1,160 |
| May 3, 2024 | 42.97 | 43.10 | 42.79 | 43.10 | 0.31 | 0.72% | 2,291 |
| May 2, 2024 | 42.70 | 42.84 | 42.61 | 42.79 | 0.11 | 0.26% | 5,600 |
| May 1, 2024 | 42.78 | 42.92 | 42.68 | 42.68 | -0.34 | -0.79% | 1,431 |
| Apr 30, 2024 | 43.61 | 43.61 | 43.02 | 43.02 | -0.58 | -1.33% | 1,796 |
| Apr 29, 2024 | 43.39 | 43.70 | 43.39 | 43.60 | 0.23 | 0.53% | 3,463 |
| Apr 26, 2024 | 43.34 | 43.58 | 43.34 | 43.37 | 0.05 | 0.12% | 4,168 |
| Apr 25, 2024 | 43.32 | 43.38 | 42.98 | 43.32 | -0.19 | -0.44% | 5,946 |
| Apr 24, 2024 | 43.42 | 43.51 | 43.34 | 43.51 | 0.18 | 0.42% | 2,248 |
| Apr 23, 2024 | 43.36 | 43.44 | 43.33 | 43.33 | 0.18 | 0.42% | 1,128 |
| Apr 22, 2024 | 42.93 | 43.42 | 42.93 | 43.15 | 0.21 | 0.49% | 2,030 |
| Apr 19, 2024 | 42.98 | 43.08 | 42.93 | 42.94 | 0.27 | 0.63% | 2,841 |
| Apr 18, 2024 | 42.82 | 42.97 | 42.65 | 42.67 | 0.09 | 0.21% | 12,875 |