Marinus Pharmaceuticals Inc NASDAQ:MRNS Historical Prices

Below are the 2416 trading days of historical prices for MRNS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2416	NASDAQ	MRNS	Thu, Mar 7, 2024	9.09	9.14	8.31	8.44
2415	NASDAQ	MRNS	Wed, Mar 6, 2024	9.01	9.38	8.26	9.03
2414	NASDAQ	MRNS	Tue, Mar 5, 2024	9.56	9.66	9.21	9.24
2413	NASDAQ	MRNS	Mon, Mar 4, 2024	10.06	10.06	9.32	9.54
2412	NASDAQ	MRNS	Fri, Mar 1, 2024	9.59	10.50	9.59	9.92
2411	NASDAQ	MRNS	Thu, Feb 29, 2024	10.02	10.10	9.27	9.50
2410	NASDAQ	MRNS	Wed, Feb 28, 2024	9.94	9.99	9.72	9.86
2409	NASDAQ	MRNS	Tue, Feb 27, 2024	10.10	10.12	9.86	10.00
2408	NASDAQ	MRNS	Mon, Feb 26, 2024	9.75	10.03	9.75	9.99
2407	NASDAQ	MRNS	Fri, Feb 23, 2024	9.56	9.85	9.50	9.77
2406	NASDAQ	MRNS	Thu, Feb 22, 2024	9.80	9.98	9.57	9.62
2405	NASDAQ	MRNS	Wed, Feb 21, 2024	9.54	9.78	9.44	9.75
2404	NASDAQ	MRNS	Tue, Feb 20, 2024	9.87	10.02	9.05	9.54
2403	NASDAQ	MRNS	Fri, Feb 16, 2024	9.98	10.00	9.76	9.96
2402	NASDAQ	MRNS	Thu, Feb 15, 2024	10.12	10.16	9.93	10.00
2401	NASDAQ	MRNS	Wed, Feb 14, 2024	10.08	10.17	9.94	10.01
2400	NASDAQ	MRNS	Tue, Feb 13, 2024	9.83	10.13	9.70	9.90
2399	NASDAQ	MRNS	Mon, Feb 12, 2024	10.10	10.24	9.89	10.21
2398	NASDAQ	MRNS	Fri, Feb 9, 2024	10.10	10.27	10.04	10.10
2397	NASDAQ	MRNS	Thu, Feb 8, 2024	9.90	10.02	9.76	9.99
2396	NASDAQ	MRNS	Wed, Feb 7, 2024	10.00	10.00	9.76	9.91
2395	NASDAQ	MRNS	Tue, Feb 6, 2024	9.91	10.10	9.90	10.00
2394	NASDAQ	MRNS	Mon, Feb 5, 2024	9.86	10.01	9.72	9.94
2393	NASDAQ	MRNS	Fri, Feb 2, 2024	9.84	10.01	9.72	9.98
2392	NASDAQ	MRNS	Thu, Feb 1, 2024	9.83	10.13	9.75	9.99
2391	NASDAQ	MRNS	Wed, Jan 31, 2024	9.99	10.05	9.73	9.74
2390	NASDAQ	MRNS	Tue, Jan 30, 2024	10.20	10.20	9.74	9.99
2389	NASDAQ	MRNS	Mon, Jan 29, 2024	10.05	10.36	10.01	10.16
2388	NASDAQ	MRNS	Fri, Jan 26, 2024	10.15	10.28	9.86	10.02
2387	NASDAQ	MRNS	Thu, Jan 25, 2024	10.00	10.24	9.93	10.00
2386	NASDAQ	MRNS	Wed, Jan 24, 2024	10.09	10.13	9.56	9.86
2385	NASDAQ	MRNS	Tue, Jan 23, 2024	10.27	10.34	9.88	9.95
2384	NASDAQ	MRNS	Mon, Jan 22, 2024	9.50	10.13	9.37	10.12
2383	NASDAQ	MRNS	Fri, Jan 19, 2024	9.81	9.81	9.48	9.61
2382	NASDAQ	MRNS	Thu, Jan 18, 2024	9.72	9.80	9.40	9.74
2381	NASDAQ	MRNS	Wed, Jan 17, 2024	9.38	9.65	9.18	9.62
2380	NASDAQ	MRNS	Tue, Jan 16, 2024	9.73	9.73	9.32	9.53
2379	NASDAQ	MRNS	Fri, Jan 12, 2024	10.42	10.42	9.66	9.80
2378	NASDAQ	MRNS	Thu, Jan 11, 2024	10.39	10.49	10.03	10.26
2377	NASDAQ	MRNS	Wed, Jan 10, 2024	10.96	11.17	10.39	10.50
2376	NASDAQ	MRNS	Tue, Jan 9, 2024	11.12	11.16	10.86	10.99
2375	NASDAQ	MRNS	Mon, Jan 8, 2024	10.79	11.26	10.53	11.21
2374	NASDAQ	MRNS	Fri, Jan 5, 2024	10.32	11.03	10.00	10.84
2373	NASDAQ	MRNS	Thu, Jan 4, 2024	9.75	11.22	9.68	10.52
2372	NASDAQ	MRNS	Wed, Jan 3, 2024	10.45	10.89	10.34	10.42
2371	NASDAQ	MRNS	Tue, Jan 2, 2024	10.71	10.76	10.31	10.40
2370	NASDAQ	MRNS	Fri, Dec 29, 2023	11.01	11.01	10.68	10.87
2369	NASDAQ	MRNS	Thu, Dec 28, 2023	10.95	11.16	10.77	10.99
2368	NASDAQ	MRNS	Wed, Dec 27, 2023	10.80	11.15	10.58	10.97
2367	NASDAQ	MRNS	Tue, Dec 26, 2023	10.60	11.25	10.37	10.80
2366	NASDAQ	MRNS	Fri, Dec 22, 2023	9.85	10.53	9.85	10.44
2365	NASDAQ	MRNS	Thu, Dec 21, 2023	9.40	9.80	9.33	9.71
2364	NASDAQ	MRNS	Wed, Dec 20, 2023	9.37	9.64	9.11	9.29
2363	NASDAQ	MRNS	Tue, Dec 19, 2023	8.99	9.65	8.99	9.44
2362	NASDAQ	MRNS	Mon, Dec 18, 2023	8.50	9.05	8.31	8.97
2361	NASDAQ	MRNS	Fri, Dec 15, 2023	8.89	8.95	8.49	8.59
2360	NASDAQ	MRNS	Thu, Dec 14, 2023	8.91	8.98	7.98	8.70
2359	NASDAQ	MRNS	Wed, Dec 13, 2023	8.58	9.24	8.35	8.81
2358	NASDAQ	MRNS	Tue, Dec 12, 2023	8.43	8.64	8.35	8.54
2357	NASDAQ	MRNS	Mon, Dec 11, 2023	8.51	8.51	8.11	8.42
2356	NASDAQ	MRNS	Fri, Dec 8, 2023	8.44	8.75	8.28	8.50
2355	NASDAQ	MRNS	Thu, Dec 7, 2023	8.25	8.49	7.91	8.47
2354	NASDAQ	MRNS	Wed, Dec 6, 2023	8.05	8.44	7.91	8.23
2353	NASDAQ	MRNS	Tue, Dec 5, 2023	7.43	8.00	7.40	7.97
2352	NASDAQ	MRNS	Mon, Dec 4, 2023	7.36	7.70	7.34	7.50
2351	NASDAQ	MRNS	Fri, Dec 1, 2023	6.74	7.33	6.58	7.32
2350	NASDAQ	MRNS	Thu, Nov 30, 2023	6.85	7.08	6.68	6.73
2349	NASDAQ	MRNS	Wed, Nov 29, 2023	6.42	7.00	6.29	6.75
2348	NASDAQ	MRNS	Tue, Nov 28, 2023	6.35	6.41	6.04	6.31
2347	NASDAQ	MRNS	Mon, Nov 27, 2023	6.39	6.40	6.16	6.30
2346	NASDAQ	MRNS	Fri, Nov 24, 2023	6.10	6.46	6.10	6.46
2345	NASDAQ	MRNS	Wed, Nov 22, 2023	5.99	6.17	5.94	6.08
2344	NASDAQ	MRNS	Tue, Nov 21, 2023	6.02	6.17	5.90	5.94
2343	NASDAQ	MRNS	Mon, Nov 20, 2023	6.24	6.35	6.04	6.13
2342	NASDAQ	MRNS	Fri, Nov 17, 2023	6.09	6.23	5.98	6.17
2341	NASDAQ	MRNS	Thu, Nov 16, 2023	6.15	6.23	5.94	6.10
2340	NASDAQ	MRNS	Wed, Nov 15, 2023	6.49	6.75	6.13	6.16
2339	NASDAQ	MRNS	Tue, Nov 14, 2023	6.50	6.52	6.27	6.52
2338	NASDAQ	MRNS	Mon, Nov 13, 2023	5.94	6.26	5.89	6.25
2337	NASDAQ	MRNS	Fri, Nov 10, 2023	5.91	5.99	5.57	5.96
2336	NASDAQ	MRNS	Thu, Nov 9, 2023	6.96	6.96	5.92	5.93
2335	NASDAQ	MRNS	Wed, Nov 8, 2023	6.56	7.11	6.37	6.90
2334	NASDAQ	MRNS	Tue, Nov 7, 2023	6.70	6.91	5.64	6.51
2333	NASDAQ	MRNS	Mon, Nov 6, 2023	6.99	6.99	6.59	6.60
2332	NASDAQ	MRNS	Fri, Nov 3, 2023	6.37	7.04	6.32	6.98
2331	NASDAQ	MRNS	Thu, Nov 2, 2023	6.72	6.88	6.27	6.30
2330	NASDAQ	MRNS	Wed, Nov 1, 2023	6.91	7.00	6.54	6.63
2329	NASDAQ	MRNS	Tue, Oct 31, 2023	7.00	7.23	6.66	6.94
2328	NASDAQ	MRNS	Mon, Oct 30, 2023	6.65	7.15	6.65	7.00
2327	NASDAQ	MRNS	Fri, Oct 27, 2023	6.66	6.71	6.32	6.58
2326	NASDAQ	MRNS	Thu, Oct 26, 2023	6.56	6.79	6.43	6.67
2325	NASDAQ	MRNS	Wed, Oct 25, 2023	6.69	6.73	6.52	6.54
2324	NASDAQ	MRNS	Tue, Oct 24, 2023	6.57	6.82	6.52	6.72
2323	NASDAQ	MRNS	Mon, Oct 23, 2023	6.84	6.84	6.52	6.55
2322	NASDAQ	MRNS	Fri, Oct 20, 2023	6.77	6.90	6.59	6.86
2321	NASDAQ	MRNS	Thu, Oct 19, 2023	6.76	6.88	6.56	6.76
2320	NASDAQ	MRNS	Wed, Oct 18, 2023	7.15	7.25	6.75	6.80
2319	NASDAQ	MRNS	Tue, Oct 17, 2023	6.78	7.40	6.76	7.20
2318	NASDAQ	MRNS	Mon, Oct 16, 2023	6.95	6.95	6.68	6.80
2317	NASDAQ	MRNS	Fri, Oct 13, 2023	6.75	7.03	6.57	6.88
2316	NASDAQ	MRNS	Thu, Oct 12, 2023	7.38	7.43	6.71	6.75
2315	NASDAQ	MRNS	Wed, Oct 11, 2023	7.52	7.71	7.15	7.34
2314	NASDAQ	MRNS	Tue, Oct 10, 2023	7.48	7.63	7.24	7.50
2313	NASDAQ	MRNS	Mon, Oct 9, 2023	7.85	7.85	7.43	7.49
2312	NASDAQ	MRNS	Fri, Oct 6, 2023	7.85	8.05	7.56	7.92
2311	NASDAQ	MRNS	Thu, Oct 5, 2023	7.60	8.02	7.21	7.93
2310	NASDAQ	MRNS	Wed, Oct 4, 2023	7.52	7.71	7.35	7.61
2309	NASDAQ	MRNS	Tue, Oct 3, 2023	7.41	7.75	7.24	7.52
2308	NASDAQ	MRNS	Mon, Oct 2, 2023	8.04	8.05	7.16	7.54
2307	NASDAQ	MRNS	Fri, Sep 29, 2023	8.21	8.28	7.65	8.05
2306	NASDAQ	MRNS	Thu, Sep 28, 2023	7.98	8.27	7.64	8.24
2305	NASDAQ	MRNS	Wed, Sep 27, 2023	7.84	8.11	7.55	8.00
2304	NASDAQ	MRNS	Tue, Sep 26, 2023	7.11	7.91	7.00	7.84
2303	NASDAQ	MRNS	Mon, Sep 25, 2023	6.57	7.25	6.41	7.15
2302	NASDAQ	MRNS	Fri, Sep 22, 2023	6.80	7.00	6.57	6.60
2301	NASDAQ	MRNS	Thu, Sep 21, 2023	7.12	7.16	6.58	6.75
2300	NASDAQ	MRNS	Wed, Sep 20, 2023	7.22	7.70	6.99	7.20
2299	NASDAQ	MRNS	Tue, Sep 19, 2023	5.88	7.07	5.88	7.03
2298	NASDAQ	MRNS	Mon, Sep 18, 2023	6.06	6.14	5.79	5.86
2297	NASDAQ	MRNS	Fri, Sep 15, 2023	6.46	6.55	6.04	6.10
2296	NASDAQ	MRNS	Thu, Sep 14, 2023	6.66	6.87	6.32	6.46
2295	NASDAQ	MRNS	Wed, Sep 13, 2023	6.98	7.26	6.61	6.62
2294	NASDAQ	MRNS	Tue, Sep 12, 2023	6.82	7.03	6.78	6.98
2293	NASDAQ	MRNS	Mon, Sep 11, 2023	6.82	6.82	6.82	6.82
2292	NASDAQ	MRNS	Fri, Sep 8, 2023	6.65	6.77	6.42	6.59
2291	NASDAQ	MRNS	Thu, Sep 7, 2023	7.27	7.27	6.36	6.66
2290	NASDAQ	MRNS	Wed, Sep 6, 2023	7.37	7.44	7.10	7.27
2289	NASDAQ	MRNS	Tue, Sep 5, 2023	7.47	7.53	7.27	7.40
2288	NASDAQ	MRNS	Fri, Sep 1, 2023	7.15	7.55	7.00	7.52
2287	NASDAQ	MRNS	Thu, Aug 31, 2023	7.02	7.25	7.01	7.11
2286	NASDAQ	MRNS	Wed, Aug 30, 2023	7.26	7.31	6.95	7.01
2285	NASDAQ	MRNS	Tue, Aug 29, 2023	7.34	7.52	7.21	7.29
2284	NASDAQ	MRNS	Mon, Aug 28, 2023	7.08	7.36	6.92	7.34
2283	NASDAQ	MRNS	Fri, Aug 25, 2023	7.00	7.25	6.91	7.05
2282	NASDAQ	MRNS	Thu, Aug 24, 2023	7.40	7.40	6.90	6.99
2281	NASDAQ	MRNS	Wed, Aug 23, 2023	7.62	7.66	7.35	7.40
2280	NASDAQ	MRNS	Tue, Aug 22, 2023	7.59	7.71	7.36	7.59
2279	NASDAQ	MRNS	Mon, Aug 21, 2023	7.05	7.64	6.92	7.54
2278	NASDAQ	MRNS	Fri, Aug 18, 2023	6.45	7.15	6.33	7.05
2277	NASDAQ	MRNS	Thu, Aug 17, 2023	6.46	6.59	6.15	6.55
2276	NASDAQ	MRNS	Wed, Aug 16, 2023	6.10	6.56	6.06	6.47
2275	NASDAQ	MRNS	Tue, Aug 15, 2023	6.58	6.65	6.10	6.13
2274	NASDAQ	MRNS	Mon, Aug 14, 2023	7.16	7.16	6.35	6.61
2273	NASDAQ	MRNS	Fri, Aug 11, 2023	7.46	7.47	6.47	6.82
2272	NASDAQ	MRNS	Thu, Aug 10, 2023	8.67	8.67	7.30	7.89
2271	NASDAQ	MRNS	Wed, Aug 9, 2023	8.90	8.90	8.41	8.68
2270	NASDAQ	MRNS	Tue, Aug 8, 2023	9.22	9.34	8.50	8.91
2269	NASDAQ	MRNS	Mon, Aug 7, 2023	10.55	10.55	9.05	9.13
2268	NASDAQ	MRNS	Fri, Aug 4, 2023	10.79	10.93	10.26	10.50
2267	NASDAQ	MRNS	Thu, Aug 3, 2023	10.45	10.83	10.36	10.77
2266	NASDAQ	MRNS	Wed, Aug 2, 2023	10.82	10.87	10.46	10.46
2265	NASDAQ	MRNS	Tue, Aug 1, 2023	10.68	11.01	10.63	10.89
2264	NASDAQ	MRNS	Mon, Jul 31, 2023	10.18	10.70	10.18	10.64
2263	NASDAQ	MRNS	Fri, Jul 28, 2023	9.73	10.15	9.73	10.13
2262	NASDAQ	MRNS	Thu, Jul 27, 2023	9.68	9.70	9.53	9.64
2261	NASDAQ	MRNS	Wed, Jul 26, 2023	9.60	9.84	9.56	9.62
2260	NASDAQ	MRNS	Tue, Jul 25, 2023	9.81	9.97	9.37	9.63
2259	NASDAQ	MRNS	Mon, Jul 24, 2023	10.00	10.09	9.71	9.86
2258	NASDAQ	MRNS	Fri, Jul 21, 2023	9.96	9.98	9.65	9.94
2257	NASDAQ	MRNS	Thu, Jul 20, 2023	9.78	10.04	9.59	9.92
2256	NASDAQ	MRNS	Wed, Jul 19, 2023	9.89	10.04	9.76	9.78
2255	NASDAQ	MRNS	Tue, Jul 18, 2023	10.03	10.12	9.86	9.89
2254	NASDAQ	MRNS	Mon, Jul 17, 2023	9.98	10.53	9.93	10.01
2253	NASDAQ	MRNS	Fri, Jul 14, 2023	9.87	9.91	9.51	9.86
2252	NASDAQ	MRNS	Thu, Jul 13, 2023	9.71	9.99	9.56	9.86
2251	NASDAQ	MRNS	Wed, Jul 12, 2023	10.34	10.35	9.63	9.67
2250	NASDAQ	MRNS	Tue, Jul 11, 2023	10.60	10.69	10.16	10.28
2249	NASDAQ	MRNS	Mon, Jul 10, 2023	10.48	10.92	10.39	10.61
2248	NASDAQ	MRNS	Fri, Jul 7, 2023	10.21	10.57	10.16	10.44
2247	NASDAQ	MRNS	Thu, Jul 6, 2023	10.03	10.35	9.82	10.18
2246	NASDAQ	MRNS	Wed, Jul 5, 2023	10.54	10.69	10.06	10.14
2245	NASDAQ	MRNS	Mon, Jul 3, 2023	10.98	11.06	10.57	10.64
2244	NASDAQ	MRNS	Fri, Jun 30, 2023	10.47	11.00	10.47	10.86
2243	NASDAQ	MRNS	Thu, Jun 29, 2023	10.99	11.13	10.27	10.30
2242	NASDAQ	MRNS	Wed, Jun 28, 2023	10.01	10.99	9.84	10.97
2241	NASDAQ	MRNS	Tue, Jun 27, 2023	10.15	10.15	9.81	10.01
2240	NASDAQ	MRNS	Mon, Jun 26, 2023	10.01	10.41	9.82	10.11
2239	NASDAQ	MRNS	Fri, Jun 23, 2023	10.44	10.68	9.91	10.02
2238	NASDAQ	MRNS	Thu, Jun 22, 2023	10.37	10.81	10.37	10.59
2237	NASDAQ	MRNS	Wed, Jun 21, 2023	10.11	10.55	9.70	10.37
2236	NASDAQ	MRNS	Tue, Jun 20, 2023	9.64	10.42	9.50	10.23
2235	NASDAQ	MRNS	Fri, Jun 16, 2023	9.83	9.88	9.03	9.65
2234	NASDAQ	MRNS	Thu, Jun 15, 2023	9.98	10.04	9.28	9.80
2233	NASDAQ	MRNS	Wed, Jun 14, 2023	10.64	10.88	9.94	10.02
2232	NASDAQ	MRNS	Tue, Jun 13, 2023	10.67	11.15	10.58	10.77
2231	NASDAQ	MRNS	Mon, Jun 12, 2023	10.50	10.81	10.16	10.60
2230	NASDAQ	MRNS	Fri, Jun 9, 2023	9.13	10.53	9.03	10.42
2229	NASDAQ	MRNS	Thu, Jun 8, 2023	8.00	9.27	7.78	9.13
2228	NASDAQ	MRNS	Wed, Jun 7, 2023	7.66	8.17	7.57	8.14
2227	NASDAQ	MRNS	Tue, Jun 6, 2023	7.48	7.73	7.37	7.66
2226	NASDAQ	MRNS	Mon, Jun 5, 2023	7.39	7.49	7.20	7.47
2225	NASDAQ	MRNS	Fri, Jun 2, 2023	7.33	7.52	7.15	7.39
2224	NASDAQ	MRNS	Thu, Jun 1, 2023	7.09	7.29	6.96	7.22
2223	NASDAQ	MRNS	Wed, May 31, 2023	7.21	7.28	7.02	7.11
2222	NASDAQ	MRNS	Tue, May 30, 2023	7.10	7.51	6.96	7.25
2221	NASDAQ	MRNS	Fri, May 26, 2023	7.08	7.10	6.78	7.06
2220	NASDAQ	MRNS	Thu, May 25, 2023	7.70	7.70	7.00	7.03
2219	NASDAQ	MRNS	Wed, May 24, 2023	7.69	7.84	7.44	7.68
2218	NASDAQ	MRNS	Tue, May 23, 2023	7.72	7.92	7.61	7.74
2217	NASDAQ	MRNS	Mon, May 22, 2023	8.15	8.27	7.70	7.76
2216	NASDAQ	MRNS	Fri, May 19, 2023	8.21	8.42	7.98	8.12
2215	NASDAQ	MRNS	Thu, May 18, 2023	8.22	8.43	8.03	8.13
2214	NASDAQ	MRNS	Wed, May 17, 2023	8.58	8.72	8.21	8.31
2213	NASDAQ	MRNS	Tue, May 16, 2023	8.51	8.62	8.41	8.51
2212	NASDAQ	MRNS	Mon, May 15, 2023	8.71	9.08	8.59	8.62
2211	NASDAQ	MRNS	Fri, May 12, 2023	9.25	9.43	8.06	8.78
2210	NASDAQ	MRNS	Thu, May 11, 2023	9.82	9.82	8.73	9.26
2209	NASDAQ	MRNS	Wed, May 10, 2023	9.45	9.64	9.10	9.58
2208	NASDAQ	MRNS	Tue, May 9, 2023	9.17	9.48	9.13	9.28
2207	NASDAQ	MRNS	Mon, May 8, 2023	8.93	9.36	8.84	9.16
2206	NASDAQ	MRNS	Fri, May 5, 2023	8.97	9.18	8.86	8.93
2205	NASDAQ	MRNS	Thu, May 4, 2023	9.00	9.34	8.76	8.89
2204	NASDAQ	MRNS	Wed, May 3, 2023	8.88	9.15	8.83	9.00
2203	NASDAQ	MRNS	Tue, May 2, 2023	9.15	9.32	8.72	8.81
2202	NASDAQ	MRNS	Mon, May 1, 2023	9.09	9.24	8.88	9.13
2201	NASDAQ	MRNS	Fri, Apr 28, 2023	8.34	9.11	8.29	9.10
2200	NASDAQ	MRNS	Thu, Apr 27, 2023	8.31	8.50	7.99	8.34
2199	NASDAQ	MRNS	Wed, Apr 26, 2023	8.19	8.38	8.03	8.28
2198	NASDAQ	MRNS	Tue, Apr 25, 2023	8.50	8.85	8.10	8.19
2197	NASDAQ	MRNS	Mon, Apr 24, 2023	8.11	8.50	7.99	8.37
2196	NASDAQ	MRNS	Fri, Apr 21, 2023	7.90	8.27	7.90	8.10
2195	NASDAQ	MRNS	Thu, Apr 20, 2023	8.06	8.18	7.74	7.93
2194	NASDAQ	MRNS	Wed, Apr 19, 2023	8.14	8.26	7.92	8.08
2193	NASDAQ	MRNS	Tue, Apr 18, 2023	8.08	8.58	7.96	8.21
2192	NASDAQ	MRNS	Mon, Apr 17, 2023	7.49	8.44	7.28	8.01
2191	NASDAQ	MRNS	Fri, Apr 14, 2023	7.29	7.43	7.11	7.39
2190	NASDAQ	MRNS	Thu, Apr 13, 2023	7.10	7.58	6.92	7.28
2189	NASDAQ	MRNS	Wed, Apr 12, 2023	7.08	7.17	6.76	7.05
2188	NASDAQ	MRNS	Tue, Apr 11, 2023	7.06	7.10	6.99	7.02
2187	NASDAQ	MRNS	Mon, Apr 10, 2023	6.56	7.03	6.56	7.02
2186	NASDAQ	MRNS	Thu, Apr 6, 2023	6.38	6.64	6.38	6.59
2185	NASDAQ	MRNS	Wed, Apr 5, 2023	6.70	6.88	6.37	6.41
2184	NASDAQ	MRNS	Tue, Apr 4, 2023	7.02	7.08	6.65	6.70
2183	NASDAQ	MRNS	Mon, Apr 3, 2023	6.80	7.17	6.80	7.00
2182	NASDAQ	MRNS	Fri, Mar 31, 2023	7.01	7.22	6.86	6.90
2181	NASDAQ	MRNS	Thu, Mar 30, 2023	7.02	7.12	6.93	6.99
2180	NASDAQ	MRNS	Wed, Mar 29, 2023	6.32	7.11	6.32	6.97
2179	NASDAQ	MRNS	Tue, Mar 28, 2023	6.25	6.28	6.19	6.24
2178	NASDAQ	MRNS	Mon, Mar 27, 2023	6.26	6.27	6.12	6.26
2177	NASDAQ	MRNS	Fri, Mar 24, 2023	6.16	6.29	6.03	6.20
2176	NASDAQ	MRNS	Thu, Mar 23, 2023	6.07	6.30	5.98	6.18
2175	NASDAQ	MRNS	Wed, Mar 22, 2023	6.24	6.39	5.85	6.00
2174	NASDAQ	MRNS	Tue, Mar 21, 2023	6.86	6.86	6.24	6.24
2173	NASDAQ	MRNS	Mon, Mar 20, 2023	6.78	6.83	6.51	6.83
2172	NASDAQ	MRNS	Fri, Mar 17, 2023	6.75	6.99	6.66	6.79
2171	NASDAQ	MRNS	Thu, Mar 16, 2023	6.57	6.94	6.21	6.90
2170	NASDAQ	MRNS	Wed, Mar 15, 2023	6.88	6.88	6.55	6.62
2169	NASDAQ	MRNS	Tue, Mar 14, 2023	6.66	7.25	6.40	6.98
2168	NASDAQ	MRNS	Mon, Mar 13, 2023	6.35	6.55	6.12	6.52
2167	NASDAQ	MRNS	Fri, Mar 10, 2023	7.13	7.17	6.31	6.36
2166	NASDAQ	MRNS	Thu, Mar 9, 2023	7.42	7.55	7.16	7.20
2165	NASDAQ	MRNS	Wed, Mar 8, 2023	6.13	7.42	6.11	7.42
2164	NASDAQ	MRNS	Tue, Mar 7, 2023	7.09	7.17	6.75	7.04
2163	NASDAQ	MRNS	Mon, Mar 6, 2023	6.68	7.10	6.58	7.08
2162	NASDAQ	MRNS	Fri, Mar 3, 2023	6.84	6.99	6.59	6.67
2161	NASDAQ	MRNS	Thu, Mar 2, 2023	6.96	7.07	6.68	6.73
2160	NASDAQ	MRNS	Wed, Mar 1, 2023	7.00	7.12	6.84	7.02
2159	NASDAQ	MRNS	Tue, Feb 28, 2023	6.95	7.28	6.90	6.90
2158	NASDAQ	MRNS	Mon, Feb 27, 2023	6.42	7.00	6.40	6.97
2157	NASDAQ	MRNS	Fri, Feb 24, 2023	6.69	6.69	6.36	6.40
2156	NASDAQ	MRNS	Thu, Feb 23, 2023	6.71	6.87	6.62	6.70
2155	NASDAQ	MRNS	Wed, Feb 22, 2023	6.53	6.82	6.53	6.69
2154	NASDAQ	MRNS	Tue, Feb 21, 2023	7.24	7.38	6.53	6.59
2153	NASDAQ	MRNS	Fri, Feb 17, 2023	7.24	7.36	7.08	7.32
2152	NASDAQ	MRNS	Thu, Feb 16, 2023	6.76	7.32	6.71	7.19
2151	NASDAQ	MRNS	Wed, Feb 15, 2023	6.82	7.08	6.70	6.78
2150	NASDAQ	MRNS	Tue, Feb 14, 2023	6.62	7.00	6.60	6.87
2149	NASDAQ	MRNS	Mon, Feb 13, 2023	6.88	7.00	6.70	6.73
2148	NASDAQ	MRNS	Fri, Feb 10, 2023	7.13	7.18	6.70	6.86
2147	NASDAQ	MRNS	Thu, Feb 9, 2023	7.30	7.50	7.04	7.16
2146	NASDAQ	MRNS	Wed, Feb 8, 2023	6.67	7.28	6.60	7.25
2145	NASDAQ	MRNS	Tue, Feb 7, 2023	6.52	6.79	6.46	6.71
2144	NASDAQ	MRNS	Mon, Feb 6, 2023	6.55	6.80	6.42	6.49
2143	NASDAQ	MRNS	Fri, Feb 3, 2023	6.60	6.75	6.48	6.53
2142	NASDAQ	MRNS	Thu, Feb 2, 2023	6.69	6.69	6.54	6.66
2141	NASDAQ	MRNS	Wed, Feb 1, 2023	6.36	6.77	6.27	6.63
2140	NASDAQ	MRNS	Tue, Jan 31, 2023	6.58	6.69	6.19	6.35
2139	NASDAQ	MRNS	Mon, Jan 30, 2023	6.20	6.57	6.20	6.50
2138	NASDAQ	MRNS	Fri, Jan 27, 2023	5.88	6.29	5.88	6.26
2137	NASDAQ	MRNS	Thu, Jan 26, 2023	6.05	6.05	5.60	5.94
2136	NASDAQ	MRNS	Wed, Jan 25, 2023	5.68	6.07	5.60	5.96
2135	NASDAQ	MRNS	Tue, Jan 24, 2023	5.50	5.82	5.46	5.70
2134	NASDAQ	MRNS	Mon, Jan 23, 2023	5.80	5.85	5.47	5.65
2133	NASDAQ	MRNS	Fri, Jan 20, 2023	5.65	6.07	5.56	5.65
2132	NASDAQ	MRNS	Thu, Jan 19, 2023	5.06	5.25	4.99	5.21
2131	NASDAQ	MRNS	Wed, Jan 18, 2023	5.14	5.30	5.08	5.10
2130	NASDAQ	MRNS	Tue, Jan 17, 2023	4.92	5.13	4.57	5.07
2129	NASDAQ	MRNS	Fri, Jan 13, 2023	4.85	5.07	4.83	4.94
2128	NASDAQ	MRNS	Thu, Jan 12, 2023	4.60	4.93	4.53	4.87
2127	NASDAQ	MRNS	Wed, Jan 11, 2023	4.70	4.73	4.55	4.62
2126	NASDAQ	MRNS	Tue, Jan 10, 2023	4.35	4.78	4.35	4.76
2125	NASDAQ	MRNS	Mon, Jan 9, 2023	4.64	4.70	4.31	4.34
2124	NASDAQ	MRNS	Fri, Jan 6, 2023	4.59	4.87	4.51	4.64
2123	NASDAQ	MRNS	Thu, Jan 5, 2023	4.78	4.78	4.30	4.60
2122	NASDAQ	MRNS	Wed, Jan 4, 2023	4.26	4.79	4.19	4.79
2121	NASDAQ	MRNS	Tue, Jan 3, 2023	4.02	4.41	3.99	4.25
2120	NASDAQ	MRNS	Fri, Dec 30, 2022	3.71	4.01	3.56	3.98
2119	NASDAQ	MRNS	Thu, Dec 29, 2022	3.59	3.86	3.55	3.80
2118	NASDAQ	MRNS	Wed, Dec 28, 2022	3.53	3.64	3.50	3.57
2117	NASDAQ	MRNS	Tue, Dec 27, 2022	3.50	3.65	3.47	3.56
2116	NASDAQ	MRNS	Fri, Dec 23, 2022	3.71	3.72	3.50	3.50
2115	NASDAQ	MRNS	Thu, Dec 22, 2022	3.68	3.79	3.57	3.77
2114	NASDAQ	MRNS	Wed, Dec 21, 2022	3.92	3.93	3.69	3.71
2113	NASDAQ	MRNS	Tue, Dec 20, 2022	3.73	3.95	3.66	3.91
2112	NASDAQ	MRNS	Mon, Dec 19, 2022	4.13	4.16	3.74	3.75
2111	NASDAQ	MRNS	Fri, Dec 16, 2022	4.09	4.21	4.01	4.08
2110	NASDAQ	MRNS	Thu, Dec 15, 2022	4.11	4.23	4.08	4.10
2109	NASDAQ	MRNS	Wed, Dec 14, 2022	4.42	4.43	4.08	4.17
2108	NASDAQ	MRNS	Tue, Dec 13, 2022	4.29	4.48	4.13	4.42
2107	NASDAQ	MRNS	Mon, Dec 12, 2022	4.25	4.27	4.11	4.20
2106	NASDAQ	MRNS	Fri, Dec 9, 2022	4.44	4.44	4.21	4.22
2105	NASDAQ	MRNS	Thu, Dec 8, 2022	4.05	4.34	3.98	4.23
2104	NASDAQ	MRNS	Wed, Dec 7, 2022	4.19	4.23	3.95	4.02
2103	NASDAQ	MRNS	Tue, Dec 6, 2022	4.59	4.64	4.17	4.18
2102	NASDAQ	MRNS	Mon, Dec 5, 2022	4.71	4.84	4.54	4.63
2101	NASDAQ	MRNS	Fri, Dec 2, 2022	4.69	4.71	4.52	4.69
2100	NASDAQ	MRNS	Thu, Dec 1, 2022	4.81	4.95	4.64	4.76
2099	NASDAQ	MRNS	Wed, Nov 30, 2022	4.88	5.05	4.78	4.79
2098	NASDAQ	MRNS	Tue, Nov 29, 2022	4.68	4.88	4.67	4.80
2097	NASDAQ	MRNS	Mon, Nov 28, 2022	4.55	4.71	4.49	4.65
2096	NASDAQ	MRNS	Fri, Nov 25, 2022	4.41	4.66	4.38	4.57
2095	NASDAQ	MRNS	Wed, Nov 23, 2022	4.18	4.69	4.18	4.51
2094	NASDAQ	MRNS	Tue, Nov 22, 2022	4.46	4.46	4.15	4.21
2093	NASDAQ	MRNS	Mon, Nov 21, 2022	4.48	4.52	4.35	4.46
2092	NASDAQ	MRNS	Fri, Nov 18, 2022	4.52	4.62	4.46	4.46
2091	NASDAQ	MRNS	Thu, Nov 17, 2022	4.55	4.73	4.47	4.50
2090	NASDAQ	MRNS	Wed, Nov 16, 2022	4.74	4.80	4.50	4.60
2089	NASDAQ	MRNS	Tue, Nov 15, 2022	4.95	5.02	4.74	4.79
2088	NASDAQ	MRNS	Mon, Nov 14, 2022	4.77	5.00	4.77	4.98
2087	NASDAQ	MRNS	Fri, Nov 11, 2022	4.75	4.95	4.68	4.81
2086	NASDAQ	MRNS	Thu, Nov 10, 2022	4.85	4.92	4.63	4.76
2085	NASDAQ	MRNS	Wed, Nov 9, 2022	4.73	4.94	4.61	4.70
2084	NASDAQ	MRNS	Tue, Nov 8, 2022	4.60	4.75	4.50	4.65
2083	NASDAQ	MRNS	Mon, Nov 7, 2022	5.69	5.73	5.44	5.61
2082	NASDAQ	MRNS	Fri, Nov 4, 2022	6.05	6.05	5.48	5.66
2081	NASDAQ	MRNS	Thu, Nov 3, 2022	5.71	6.00	5.71	5.88
2080	NASDAQ	MRNS	Wed, Nov 2, 2022	5.85	6.00	5.61	5.80
2079	NASDAQ	MRNS	Tue, Nov 1, 2022	5.75	5.99	5.75	5.78
2078	NASDAQ	MRNS	Mon, Oct 31, 2022	5.62	6.00	5.48	5.75
2077	NASDAQ	MRNS	Fri, Oct 28, 2022	5.16	5.69	4.65	5.62
2076	NASDAQ	MRNS	Thu, Oct 27, 2022	5.02	5.21	4.95	5.13
2075	NASDAQ	MRNS	Wed, Oct 26, 2022	4.82	5.20	4.82	5.01
2074	NASDAQ	MRNS	Tue, Oct 25, 2022	4.69	4.93	4.69	4.85
2073	NASDAQ	MRNS	Mon, Oct 24, 2022	5.02	5.02	4.28	4.70
2072	NASDAQ	MRNS	Fri, Oct 21, 2022	4.82	5.08	4.35	5.00
2071	NASDAQ	MRNS	Thu, Oct 20, 2022	4.91	5.02	4.86	4.87
2070	NASDAQ	MRNS	Wed, Oct 19, 2022	5.68	5.68	4.78	4.87
2069	NASDAQ	MRNS	Tue, Oct 18, 2022	5.62	5.75	5.46	5.71
2068	NASDAQ	MRNS	Mon, Oct 17, 2022	5.37	5.75	5.37	5.53
2067	NASDAQ	MRNS	Fri, Oct 14, 2022	5.79	5.79	5.35	5.36
2066	NASDAQ	MRNS	Thu, Oct 13, 2022	5.82	5.85	5.59	5.78
2065	NASDAQ	MRNS	Wed, Oct 12, 2022	6.18	6.18	5.92	5.94
2064	NASDAQ	MRNS	Tue, Oct 11, 2022	6.68	6.68	6.12	6.24
2063	NASDAQ	MRNS	Mon, Oct 10, 2022	6.79	6.79	6.59	6.73
2062	NASDAQ	MRNS	Fri, Oct 7, 2022	6.77	6.85	6.67	6.84
2061	NASDAQ	MRNS	Thu, Oct 6, 2022	6.98	7.06	6.80	6.84
2060	NASDAQ	MRNS	Wed, Oct 5, 2022	6.85	7.01	6.81	7.01
2059	NASDAQ	MRNS	Tue, Oct 4, 2022	6.90	7.07	6.81	6.94
2058	NASDAQ	MRNS	Mon, Oct 3, 2022	6.73	6.86	6.59	6.75
2057	NASDAQ	MRNS	Fri, Sep 30, 2022	7.05	7.05	6.61	6.65
2056	NASDAQ	MRNS	Thu, Sep 29, 2022	7.07	7.08	6.69	7.02
2055	NASDAQ	MRNS	Wed, Sep 28, 2022	6.32	7.15	6.32	6.99
2054	NASDAQ	MRNS	Tue, Sep 27, 2022	6.41	6.67	6.38	6.53
2053	NASDAQ	MRNS	Mon, Sep 26, 2022	7.01	7.15	6.34	6.39
2052	NASDAQ	MRNS	Fri, Sep 23, 2022	6.70	7.07	6.24	7.06
2051	NASDAQ	MRNS	Thu, Sep 22, 2022	6.67	7.21	6.34	6.81
2050	NASDAQ	MRNS	Wed, Sep 21, 2022	6.91	7.20	6.59	6.67
2049	NASDAQ	MRNS	Tue, Sep 20, 2022	6.81	6.99	6.68	6.99
2048	NASDAQ	MRNS	Mon, Sep 19, 2022	6.68	6.97	6.46	6.92
2047	NASDAQ	MRNS	Fri, Sep 16, 2022	6.51	6.81	6.39	6.80
2046	NASDAQ	MRNS	Thu, Sep 15, 2022	6.72	6.92	6.52	6.68
2045	NASDAQ	MRNS	Wed, Sep 14, 2022	6.83	6.90	6.71	6.78
2044	NASDAQ	MRNS	Tue, Sep 13, 2022	6.58	6.83	6.44	6.80
2043	NASDAQ	MRNS	Mon, Sep 12, 2022	6.73	6.82	6.54	6.75
2042	NASDAQ	MRNS	Fri, Sep 9, 2022	6.74	6.74	6.58	6.68
2041	NASDAQ	MRNS	Thu, Sep 8, 2022	6.27	6.64	6.25	6.61
2040	NASDAQ	MRNS	Wed, Sep 7, 2022	6.30	6.44	6.20	6.35
2039	NASDAQ	MRNS	Tue, Sep 6, 2022	6.54	6.69	5.92	6.30
2038	NASDAQ	MRNS	Fri, Sep 2, 2022	6.59	6.72	6.43	6.56
2037	NASDAQ	MRNS	Thu, Sep 1, 2022	6.96	7.02	6.44	6.52
2036	NASDAQ	MRNS	Wed, Aug 31, 2022	6.60	7.09	6.40	6.96
2035	NASDAQ	MRNS	Tue, Aug 30, 2022	6.82	6.88	6.41	6.61
2034	NASDAQ	MRNS	Mon, Aug 29, 2022	6.80	6.97	6.53	6.69
2033	NASDAQ	MRNS	Fri, Aug 26, 2022	7.40	7.41	6.82	6.96
2032	NASDAQ	MRNS	Thu, Aug 25, 2022	7.56	7.66	7.28	7.39
2031	NASDAQ	MRNS	Wed, Aug 24, 2022	6.93	7.59	6.86	7.51
2030	NASDAQ	MRNS	Tue, Aug 23, 2022	6.78	7.12	6.53	6.92
2029	NASDAQ	MRNS	Mon, Aug 22, 2022	6.46	7.03	6.46	6.85
2028	NASDAQ	MRNS	Fri, Aug 19, 2022	6.58	6.75	6.37	6.61
2027	NASDAQ	MRNS	Thu, Aug 18, 2022	6.24	6.80	6.19	6.68
2026	NASDAQ	MRNS	Wed, Aug 17, 2022	5.90	6.42	5.90	6.32
2025	NASDAQ	MRNS	Tue, Aug 16, 2022	5.71	6.20	5.52	6.03
2024	NASDAQ	MRNS	Mon, Aug 15, 2022	5.84	6.00	5.66	5.68
2023	NASDAQ	MRNS	Fri, Aug 12, 2022	5.76	5.93	5.75	5.80
2022	NASDAQ	MRNS	Thu, Aug 11, 2022	6.00	6.09	5.70	5.77
2021	NASDAQ	MRNS	Wed, Aug 10, 2022	5.64	5.98	5.50	5.93
2020	NASDAQ	MRNS	Tue, Aug 9, 2022	5.66	5.87	5.36	5.47
2019	NASDAQ	MRNS	Mon, Aug 8, 2022	5.61	5.92	5.50	5.69
2018	NASDAQ	MRNS	Fri, Aug 5, 2022	5.45	5.63	5.38	5.56
2017	NASDAQ	MRNS	Thu, Aug 4, 2022	5.47	5.57	5.38	5.49
2016	NASDAQ	MRNS	Wed, Aug 3, 2022	5.41	5.51	5.34	5.38
2015	NASDAQ	MRNS	Tue, Aug 2, 2022	5.11	5.41	5.03	5.28
2014	NASDAQ	MRNS	Mon, Aug 1, 2022	5.51	5.54	5.14	5.17
2013	NASDAQ	MRNS	Fri, Jul 29, 2022	5.86	5.86	5.42	5.57
2012	NASDAQ	MRNS	Thu, Jul 28, 2022	5.87	5.90	5.59	5.79
2011	NASDAQ	MRNS	Wed, Jul 27, 2022	5.76	5.91	5.62	5.85
2010	NASDAQ	MRNS	Tue, Jul 26, 2022	5.69	5.94	5.55	5.73
2009	NASDAQ	MRNS	Mon, Jul 25, 2022	5.87	5.87	5.61	5.76
2008	NASDAQ	MRNS	Fri, Jul 22, 2022	6.25	6.25	5.80	5.87
2007	NASDAQ	MRNS	Thu, Jul 21, 2022	6.18	6.27	6.10	6.16
2006	NASDAQ	MRNS	Wed, Jul 20, 2022	5.81	6.40	5.68	6.21
2005	NASDAQ	MRNS	Tue, Jul 19, 2022	5.57	5.89	5.50	5.76
2004	NASDAQ	MRNS	Mon, Jul 18, 2022	5.77	5.96	5.42	5.47
2003	NASDAQ	MRNS	Fri, Jul 15, 2022	5.30	5.78	5.23	5.71
2002	NASDAQ	MRNS	Thu, Jul 14, 2022	5.63	5.77	4.99	5.26
2001	NASDAQ	MRNS	Wed, Jul 13, 2022	5.13	5.63	5.13	5.55
2000	NASDAQ	MRNS	Tue, Jul 12, 2022	5.21	5.39	4.98	5.33
1999	NASDAQ	MRNS	Mon, Jul 11, 2022	5.50	5.59	5.11	5.21
1998	NASDAQ	MRNS	Fri, Jul 8, 2022	5.10	5.57	5.10	5.45
1997	NASDAQ	MRNS	Thu, Jul 7, 2022	4.77	5.24	4.76	5.19
1996	NASDAQ	MRNS	Wed, Jul 6, 2022	5.01	5.12	4.75	4.77
1995	NASDAQ	MRNS	Tue, Jul 5, 2022	4.68	5.15	4.68	5.02
1994	NASDAQ	MRNS	Fri, Jul 1, 2022	4.84	5.03	4.75	4.76
1993	NASDAQ	MRNS	Thu, Jun 30, 2022	4.69	5.02	4.67	4.84
1992	NASDAQ	MRNS	Wed, Jun 29, 2022	4.85	4.88	4.61	4.80
1991	NASDAQ	MRNS	Tue, Jun 28, 2022	5.13	5.23	4.80	4.91
1990	NASDAQ	MRNS	Mon, Jun 27, 2022	5.04	5.24	4.92	5.11
1989	NASDAQ	MRNS	Fri, Jun 24, 2022	5.15	5.18	4.75	4.99
1988	NASDAQ	MRNS	Thu, Jun 23, 2022	4.82	5.09	4.70	5.09
1987	NASDAQ	MRNS	Wed, Jun 22, 2022	4.62	5.14	4.61	4.80
1986	NASDAQ	MRNS	Tue, Jun 21, 2022	4.43	4.89	4.43	4.69
1985	NASDAQ	MRNS	Fri, Jun 17, 2022	4.20	4.63	4.19	4.36
1984	NASDAQ	MRNS	Thu, Jun 16, 2022	4.15	4.27	3.97	4.17
1983	NASDAQ	MRNS	Wed, Jun 15, 2022	4.18	4.41	4.13	4.32
1982	NASDAQ	MRNS	Tue, Jun 14, 2022	4.13	4.28	3.98	4.14
1981	NASDAQ	MRNS	Mon, Jun 13, 2022	4.20	4.23	3.98	4.09
1980	NASDAQ	MRNS	Fri, Jun 10, 2022	4.95	5.01	4.10	4.42
1979	NASDAQ	MRNS	Thu, Jun 9, 2022	5.55	5.63	5.00	5.02
1978	NASDAQ	MRNS	Wed, Jun 8, 2022	5.66	5.86	5.54	5.62
1977	NASDAQ	MRNS	Tue, Jun 7, 2022	5.37	5.73	5.25	5.62
1976	NASDAQ	MRNS	Mon, Jun 6, 2022	6.05	6.32	5.40	5.42
1975	NASDAQ	MRNS	Fri, Jun 3, 2022	5.28	6.05	5.25	5.85
1974	NASDAQ	MRNS	Thu, Jun 2, 2022	4.34	5.29	4.25	5.22
1973	NASDAQ	MRNS	Wed, Jun 1, 2022	4.87	5.00	4.33	4.37
1972	NASDAQ	MRNS	Tue, May 31, 2022	5.09	5.14	4.77	4.85
1971	NASDAQ	MRNS	Fri, May 27, 2022	5.01	5.20	4.87	5.10
1970	NASDAQ	MRNS	Thu, May 26, 2022	4.94	5.13	4.92	5.00
1969	NASDAQ	MRNS	Wed, May 25, 2022	5.01	5.06	4.87	4.90
1968	NASDAQ	MRNS	Tue, May 24, 2022	5.32	5.32	5.00	5.01
1967	NASDAQ	MRNS	Mon, May 23, 2022	5.33	5.60	5.21	5.47
1966	NASDAQ	MRNS	Fri, May 20, 2022	5.49	5.79	5.15	5.32
1965	NASDAQ	MRNS	Thu, May 19, 2022	5.25	5.49	5.22	5.36
1964	NASDAQ	MRNS	Wed, May 18, 2022	5.58	5.92	5.29	5.32
1963	NASDAQ	MRNS	Tue, May 17, 2022	5.59	5.94	5.50	5.77
1962	NASDAQ	MRNS	Mon, May 16, 2022	5.56	5.82	5.46	5.49
1961	NASDAQ	MRNS	Fri, May 13, 2022	5.30	5.80	5.05	5.66
1960	NASDAQ	MRNS	Thu, May 12, 2022	4.28	4.86	4.19	4.86
1959	NASDAQ	MRNS	Wed, May 11, 2022	5.14	5.21	4.28	4.35
1958	NASDAQ	MRNS	Tue, May 10, 2022	5.31	5.35	4.90	5.11
1957	NASDAQ	MRNS	Mon, May 9, 2022	5.75	5.85	5.15	5.17
1956	NASDAQ	MRNS	Fri, May 6, 2022	6.05	6.07	5.73	5.95
1955	NASDAQ	MRNS	Thu, May 5, 2022	6.21	6.29	5.76	6.06
1954	NASDAQ	MRNS	Wed, May 4, 2022	6.36	6.45	5.82	6.13
1953	NASDAQ	MRNS	Tue, May 3, 2022	6.67	6.80	6.31	6.41
1952	NASDAQ	MRNS	Mon, May 2, 2022	6.60	6.78	6.38	6.63
1951	NASDAQ	MRNS	Fri, Apr 29, 2022	6.95	7.20	6.60	6.62
1950	NASDAQ	MRNS	Thu, Apr 28, 2022	7.10	7.17	6.47	6.93
1949	NASDAQ	MRNS	Wed, Apr 27, 2022	7.12	7.20	6.82	7.02
1948	NASDAQ	MRNS	Tue, Apr 26, 2022	7.65	7.72	7.04	7.09
1947	NASDAQ	MRNS	Mon, Apr 25, 2022	7.48	7.87	7.45	7.71
1946	NASDAQ	MRNS	Fri, Apr 22, 2022	7.46	7.57	7.38	7.51
1945	NASDAQ	MRNS	Thu, Apr 21, 2022	7.48	7.56	7.37	7.45
1944	NASDAQ	MRNS	Wed, Apr 20, 2022	7.56	7.56	7.12	7.38
1943	NASDAQ	MRNS	Tue, Apr 19, 2022	7.38	7.53	7.10	7.29
1942	NASDAQ	MRNS	Mon, Apr 18, 2022	7.80	7.80	7.32	7.37
1941	NASDAQ	MRNS	Thu, Apr 14, 2022	8.22	8.22	7.77	7.80
1940	NASDAQ	MRNS	Wed, Apr 13, 2022	7.93	8.28	7.84	8.16
1939	NASDAQ	MRNS	Tue, Apr 12, 2022	8.13	8.47	7.92	7.93
1938	NASDAQ	MRNS	Mon, Apr 11, 2022	8.79	8.87	7.93	8.05
1937	NASDAQ	MRNS	Fri, Apr 8, 2022	9.20	9.20	8.31	8.90
1936	NASDAQ	MRNS	Thu, Apr 7, 2022	9.69	9.99	9.18	9.20
1935	NASDAQ	MRNS	Wed, Apr 6, 2022	9.60	9.91	9.22	9.76
1934	NASDAQ	MRNS	Tue, Apr 5, 2022	9.89	10.04	9.72	9.83
1933	NASDAQ	MRNS	Mon, Apr 4, 2022	9.42	10.29	9.39	9.93
1932	NASDAQ	MRNS	Fri, Apr 1, 2022	9.35	9.54	9.20	9.39
1931	NASDAQ	MRNS	Thu, Mar 31, 2022	9.45	9.56	9.23	9.35
1930	NASDAQ	MRNS	Wed, Mar 30, 2022	9.94	10.07	9.37	9.41
1929	NASDAQ	MRNS	Tue, Mar 29, 2022	9.98	10.44	9.85	9.98
1928	NASDAQ	MRNS	Mon, Mar 28, 2022	10.14	10.20	9.54	9.85
1927	NASDAQ	MRNS	Fri, Mar 25, 2022	10.27	10.30	9.72	10.07
1926	NASDAQ	MRNS	Thu, Mar 24, 2022	10.75	10.90	10.04	10.27
1925	NASDAQ	MRNS	Wed, Mar 23, 2022	9.87	10.94	9.76	10.69
1924	NASDAQ	MRNS	Tue, Mar 22, 2022	9.25	9.98	9.05	9.89
1923	NASDAQ	MRNS	Mon, Mar 21, 2022	9.00	9.74	8.40	8.74
1922	NASDAQ	MRNS	Fri, Mar 18, 2022	8.59	12.37	8.50	10.00
1921	NASDAQ	MRNS	Thu, Mar 17, 2022	8.05	8.66	8.02	8.59
1920	NASDAQ	MRNS	Wed, Mar 16, 2022	7.66	8.06	7.47	8.02
1919	NASDAQ	MRNS	Tue, Mar 15, 2022	7.47	7.47	7.24	7.30
1918	NASDAQ	MRNS	Mon, Mar 14, 2022	7.88	7.88	7.34	7.35
1917	NASDAQ	MRNS	Fri, Mar 11, 2022	8.08	8.24	7.76	7.79
1916	NASDAQ	MRNS	Thu, Mar 10, 2022	7.98	8.14	7.79	8.05
1915	NASDAQ	MRNS	Wed, Mar 9, 2022	7.38	8.20	7.30	8.20
1914	NASDAQ	MRNS	Tue, Mar 8, 2022	7.41	7.54	7.16	7.18
1913	NASDAQ	MRNS	Mon, Mar 7, 2022	7.34	7.58	7.34	7.39
1912	NASDAQ	MRNS	Fri, Mar 4, 2022	7.30	7.50	7.20	7.35
1911	NASDAQ	MRNS	Thu, Mar 3, 2022	7.62	7.81	7.40	7.43
1910	NASDAQ	MRNS	Wed, Mar 2, 2022	7.77	8.05	7.50	7.51
1909	NASDAQ	MRNS	Tue, Mar 1, 2022	7.82	7.89	7.56	7.67
1908	NASDAQ	MRNS	Mon, Feb 28, 2022	8.05	8.15	7.66	7.82
1907	NASDAQ	MRNS	Fri, Feb 25, 2022	8.58	8.75	8.05	8.11
1906	NASDAQ	MRNS	Thu, Feb 24, 2022	8.70	8.91	8.25	8.47
1905	NASDAQ	MRNS	Wed, Feb 23, 2022	9.51	10.26	8.83	8.89
1904	NASDAQ	MRNS	Tue, Feb 22, 2022	11.07	11.32	11.03	11.18
1903	NASDAQ	MRNS	Fri, Feb 18, 2022	11.13	11.53	11.09	11.20
1902	NASDAQ	MRNS	Thu, Feb 17, 2022	11.69	11.89	11.14	11.24
1901	NASDAQ	MRNS	Wed, Feb 16, 2022	12.03	12.13	11.71	11.94
1900	NASDAQ	MRNS	Tue, Feb 15, 2022	11.50	12.11	11.50	12.00
1899	NASDAQ	MRNS	Mon, Feb 14, 2022	11.70	11.93	11.21	11.27
1898	NASDAQ	MRNS	Fri, Feb 11, 2022	11.69	12.08	11.45	11.60
1897	NASDAQ	MRNS	Thu, Feb 10, 2022	11.57	12.08	11.55	11.74
1896	NASDAQ	MRNS	Wed, Feb 9, 2022	11.26	11.96	11.02	11.93
1895	NASDAQ	MRNS	Tue, Feb 8, 2022	11.33	11.46	10.90	11.10
1894	NASDAQ	MRNS	Mon, Feb 7, 2022	10.36	11.49	10.30	11.40
1893	NASDAQ	MRNS	Fri, Feb 4, 2022	10.07	10.48	9.94	10.40
1892	NASDAQ	MRNS	Thu, Feb 3, 2022	10.09	10.32	10.02	10.14
1891	NASDAQ	MRNS	Wed, Feb 2, 2022	10.29	10.45	9.94	10.30
1890	NASDAQ	MRNS	Tue, Feb 1, 2022	10.18	10.67	9.91	10.28
1889	NASDAQ	MRNS	Mon, Jan 31, 2022	9.66	10.20	9.66	10.20
1888	NASDAQ	MRNS	Fri, Jan 28, 2022	9.48	9.91	9.23	9.75
1887	NASDAQ	MRNS	Thu, Jan 27, 2022	9.84	10.04	9.35	9.43
1886	NASDAQ	MRNS	Wed, Jan 26, 2022	10.30	10.38	9.65	9.68
1885	NASDAQ	MRNS	Tue, Jan 25, 2022	10.48	10.59	9.79	10.13
1884	NASDAQ	MRNS	Mon, Jan 24, 2022	10.02	10.72	9.62	10.67
1883	NASDAQ	MRNS	Fri, Jan 21, 2022	10.38	10.77	10.17	10.28
1882	NASDAQ	MRNS	Thu, Jan 20, 2022	10.88	11.22	10.47	10.56
1881	NASDAQ	MRNS	Wed, Jan 19, 2022	10.54	11.06	10.53	10.80
1880	NASDAQ	MRNS	Tue, Jan 18, 2022	10.83	11.00	10.47	10.54
1879	NASDAQ	MRNS	Fri, Jan 14, 2022	10.57	11.30	10.57	11.07
1878	NASDAQ	MRNS	Thu, Jan 13, 2022	10.78	11.04	10.50	10.78
1877	NASDAQ	MRNS	Wed, Jan 12, 2022	11.19	11.34	10.72	10.80
1876	NASDAQ	MRNS	Tue, Jan 11, 2022	11.31	11.86	10.95	11.11
1875	NASDAQ	MRNS	Mon, Jan 10, 2022	10.86	11.44	10.61	11.31
1874	NASDAQ	MRNS	Fri, Jan 7, 2022	11.84	11.84	11.02	11.08
1873	NASDAQ	MRNS	Thu, Jan 6, 2022	11.33	11.63	10.81	11.45
1872	NASDAQ	MRNS	Wed, Jan 5, 2022	12.66	12.95	11.34	11.36
1871	NASDAQ	MRNS	Tue, Jan 4, 2022	13.06	13.06	12.18	12.75
1870	NASDAQ	MRNS	Mon, Jan 3, 2022	12.01	13.15	11.77	13.04
1869	NASDAQ	MRNS	Fri, Dec 31, 2021	11.94	12.49	11.85	11.88
1868	NASDAQ	MRNS	Thu, Dec 30, 2021	11.96	12.49	11.95	11.98
1867	NASDAQ	MRNS	Wed, Dec 29, 2021	12.34	12.46	11.97	12.04
1866	NASDAQ	MRNS	Tue, Dec 28, 2021	12.18	12.65	12.16	12.32
1865	NASDAQ	MRNS	Mon, Dec 27, 2021	12.30	12.43	12.11	12.25
1864	NASDAQ	MRNS	Thu, Dec 23, 2021	11.86	12.27	11.74	12.26
1863	NASDAQ	MRNS	Wed, Dec 22, 2021	11.32	12.00	11.15	11.84
1862	NASDAQ	MRNS	Tue, Dec 21, 2021	10.65	11.41	10.65	11.23
1861	NASDAQ	MRNS	Mon, Dec 20, 2021	10.26	10.68	9.90	10.57
1860	NASDAQ	MRNS	Fri, Dec 17, 2021	10.02	10.68	9.86	10.43
1859	NASDAQ	MRNS	Thu, Dec 16, 2021	10.55	10.74	9.96	10.12
1858	NASDAQ	MRNS	Wed, Dec 15, 2021	10.30	10.58	9.65	10.54
1857	NASDAQ	MRNS	Tue, Dec 14, 2021	10.71	10.71	10.28	10.31
1856	NASDAQ	MRNS	Mon, Dec 13, 2021	10.63	11.00	10.51	10.77
1855	NASDAQ	MRNS	Fri, Dec 10, 2021	10.76	10.92	10.54	10.63
1854	NASDAQ	MRNS	Thu, Dec 9, 2021	10.87	11.06	10.66	10.74
1853	NASDAQ	MRNS	Wed, Dec 8, 2021	10.84	11.19	10.42	11.08
1852	NASDAQ	MRNS	Tue, Dec 7, 2021	10.23	10.92	10.19	10.71
1851	NASDAQ	MRNS	Mon, Dec 6, 2021	9.28	10.12	9.10	10.06
1850	NASDAQ	MRNS	Fri, Dec 3, 2021	10.41	10.41	9.27	9.31
1849	NASDAQ	MRNS	Thu, Dec 2, 2021	10.60	11.01	9.98	10.32
1848	NASDAQ	MRNS	Wed, Dec 1, 2021	11.31	11.48	10.51	10.55
1847	NASDAQ	MRNS	Tue, Nov 30, 2021	10.95	11.18	10.70	11.11
1846	NASDAQ	MRNS	Mon, Nov 29, 2021	11.50	11.57	10.94	11.01
1845	NASDAQ	MRNS	Fri, Nov 26, 2021	11.51	11.70	11.15	11.29
1844	NASDAQ	MRNS	Wed, Nov 24, 2021	11.66	12.02	11.40	11.83
1843	NASDAQ	MRNS	Tue, Nov 23, 2021	11.94	12.02	11.53	11.74
1842	NASDAQ	MRNS	Mon, Nov 22, 2021	12.22	12.28	11.91	12.01
1841	NASDAQ	MRNS	Fri, Nov 19, 2021	11.88	12.49	11.88	12.06
1840	NASDAQ	MRNS	Thu, Nov 18, 2021	12.31	12.37	11.88	12.05
1839	NASDAQ	MRNS	Wed, Nov 17, 2021	12.42	12.88	12.27	12.31
1838	NASDAQ	MRNS	Tue, Nov 16, 2021	12.43	12.63	12.25	12.55
1837	NASDAQ	MRNS	Mon, Nov 15, 2021	12.68	12.79	12.27	12.53
1836	NASDAQ	MRNS	Fri, Nov 12, 2021	12.75	12.78	12.31	12.61
1835	NASDAQ	MRNS	Thu, Nov 11, 2021	12.52	12.79	12.52	12.70
1834	NASDAQ	MRNS	Wed, Nov 10, 2021	12.74	12.98	12.39	12.56
1833	NASDAQ	MRNS	Tue, Nov 9, 2021	12.80	12.89	12.02	12.68
1832	NASDAQ	MRNS	Mon, Nov 8, 2021	12.80	13.11	12.68	12.81
1831	NASDAQ	MRNS	Fri, Nov 5, 2021	12.82	13.03	12.01	12.62
1830	NASDAQ	MRNS	Thu, Nov 4, 2021	12.78	12.94	12.55	12.72
1829	NASDAQ	MRNS	Wed, Nov 3, 2021	12.11	12.90	11.92	12.76
1828	NASDAQ	MRNS	Tue, Nov 2, 2021	11.88	12.23	11.81	12.21
1827	NASDAQ	MRNS	Mon, Nov 1, 2021	11.51	11.90	11.51	11.87
1826	NASDAQ	MRNS	Fri, Oct 29, 2021	11.53	11.77	11.46	11.50
1825	NASDAQ	MRNS	Thu, Oct 28, 2021	11.16	11.52	11.10	11.49
1824	NASDAQ	MRNS	Wed, Oct 27, 2021	11.10	11.40	11.07	11.13
1823	NASDAQ	MRNS	Tue, Oct 26, 2021	11.38	11.40	11.12	11.19
1822	NASDAQ	MRNS	Mon, Oct 25, 2021	11.08	11.59	11.08	11.30
1821	NASDAQ	MRNS	Fri, Oct 22, 2021	11.11	11.24	11.03	11.13
1820	NASDAQ	MRNS	Thu, Oct 21, 2021	11.38	11.53	11.04	11.11
1819	NASDAQ	MRNS	Wed, Oct 20, 2021	11.46	11.65	11.31	11.33
1818	NASDAQ	MRNS	Tue, Oct 19, 2021	11.01	11.70	11.01	11.46
1817	NASDAQ	MRNS	Mon, Oct 18, 2021	11.46	11.74	11.00	11.03
1816	NASDAQ	MRNS	Fri, Oct 15, 2021	11.96	11.96	11.44	11.46
1815	NASDAQ	MRNS	Thu, Oct 14, 2021	12.02	12.11	11.75	11.82
1814	NASDAQ	MRNS	Wed, Oct 13, 2021	11.88	12.13	11.72	11.81
1813	NASDAQ	MRNS	Tue, Oct 12, 2021	11.84	12.05	11.73	11.82
1812	NASDAQ	MRNS	Mon, Oct 11, 2021	11.64	11.95	11.56	11.78
1811	NASDAQ	MRNS	Fri, Oct 8, 2021	11.68	11.80	11.45	11.64
1810	NASDAQ	MRNS	Thu, Oct 7, 2021	11.34	11.98	11.34	11.75
1809	NASDAQ	MRNS	Wed, Oct 6, 2021	11.25	11.50	11.20	11.32
1808	NASDAQ	MRNS	Tue, Oct 5, 2021	11.78	11.98	10.95	11.41
1807	NASDAQ	MRNS	Mon, Oct 4, 2021	11.87	12.02	11.40	11.74
1806	NASDAQ	MRNS	Fri, Oct 1, 2021	11.38	11.98	11.35	11.93
1805	NASDAQ	MRNS	Thu, Sep 30, 2021	11.46	11.73	11.35	11.38
1804	NASDAQ	MRNS	Wed, Sep 29, 2021	11.91	11.93	11.30	11.41
1803	NASDAQ	MRNS	Tue, Sep 28, 2021	12.31	12.31	11.76	11.79
1802	NASDAQ	MRNS	Mon, Sep 27, 2021	12.05	12.49	11.80	12.35
1801	NASDAQ	MRNS	Fri, Sep 24, 2021	12.38	12.48	12.02	12.02
1800	NASDAQ	MRNS	Thu, Sep 23, 2021	12.34	12.55	12.14	12.46
1799	NASDAQ	MRNS	Wed, Sep 22, 2021	12.45	12.60	12.18	12.25
1798	NASDAQ	MRNS	Tue, Sep 21, 2021	11.76	12.41	11.76	12.37
1797	NASDAQ	MRNS	Mon, Sep 20, 2021	11.82	12.36	11.64	11.75
1796	NASDAQ	MRNS	Fri, Sep 17, 2021	11.63	12.14	11.27	12.06
1795	NASDAQ	MRNS	Thu, Sep 16, 2021	11.28	11.58	11.06	11.56
1794	NASDAQ	MRNS	Wed, Sep 15, 2021	11.46	11.74	11.13	11.33
1793	NASDAQ	MRNS	Tue, Sep 14, 2021	11.92	11.92	11.30	11.38
1792	NASDAQ	MRNS	Mon, Sep 13, 2021	12.16	12.35	11.74	11.95
1791	NASDAQ	MRNS	Fri, Sep 10, 2021	12.29	12.38	11.84	12.10
1790	NASDAQ	MRNS	Thu, Sep 9, 2021	12.11	12.50	11.86	12.29
1789	NASDAQ	MRNS	Wed, Sep 8, 2021	12.43	12.43	11.95	12.07
1788	NASDAQ	MRNS	Tue, Sep 7, 2021	12.11	12.62	12.06	12.54
1787	NASDAQ	MRNS	Fri, Sep 3, 2021	12.64	12.74	11.96	12.20
1786	NASDAQ	MRNS	Thu, Sep 2, 2021	12.65	12.79	12.50	12.60
1785	NASDAQ	MRNS	Wed, Sep 1, 2021	12.44	12.68	12.33	12.57
1784	NASDAQ	MRNS	Tue, Aug 31, 2021	12.09	12.57	12.09	12.36
1783	NASDAQ	MRNS	Mon, Aug 30, 2021	12.43	12.73	12.04	12.19
1782	NASDAQ	MRNS	Fri, Aug 27, 2021	12.13	12.78	12.09	12.35
1781	NASDAQ	MRNS	Thu, Aug 26, 2021	12.11	12.24	11.80	12.01
1780	NASDAQ	MRNS	Wed, Aug 25, 2021	12.08	12.44	11.78	12.08
1779	NASDAQ	MRNS	Tue, Aug 24, 2021	12.39	12.47	11.66	12.06
1778	NASDAQ	MRNS	Mon, Aug 23, 2021	11.47	12.62	11.37	12.55
1777	NASDAQ	MRNS	Fri, Aug 20, 2021	11.04	11.41	10.85	11.25
1776	NASDAQ	MRNS	Thu, Aug 19, 2021	11.46	11.99	11.03	11.04
1775	NASDAQ	MRNS	Wed, Aug 18, 2021	11.65	11.79	10.71	11.48
1774	NASDAQ	MRNS	Tue, Aug 17, 2021	12.19	12.28	11.85	12.04
1773	NASDAQ	MRNS	Mon, Aug 16, 2021	12.01	12.37	11.65	12.13
1772	NASDAQ	MRNS	Fri, Aug 13, 2021	12.68	12.92	12.16	12.21
1771	NASDAQ	MRNS	Thu, Aug 12, 2021	12.62	12.95	12.40	12.60
1770	NASDAQ	MRNS	Wed, Aug 11, 2021	13.00	13.12	12.40	12.60
1769	NASDAQ	MRNS	Tue, Aug 10, 2021	12.84	13.58	12.12	13.12
1768	NASDAQ	MRNS	Mon, Aug 9, 2021	13.10	13.36	12.50	12.80
1767	NASDAQ	MRNS	Fri, Aug 6, 2021	13.38	13.39	12.83	12.90
1766	NASDAQ	MRNS	Thu, Aug 5, 2021	12.68	13.49	12.54	13.27
1765	NASDAQ	MRNS	Wed, Aug 4, 2021	13.90	13.97	12.69	12.80
1764	NASDAQ	MRNS	Tue, Aug 3, 2021	15.52	15.63	13.74	13.80
1763	NASDAQ	MRNS	Mon, Aug 2, 2021	14.80	15.31	14.52	15.04
1762	NASDAQ	MRNS	Fri, Jul 30, 2021	15.10	15.12	14.63	14.70
1761	NASDAQ	MRNS	Thu, Jul 29, 2021	15.77	16.00	14.96	15.06
1760	NASDAQ	MRNS	Wed, Jul 28, 2021	15.07	15.71	15.07	15.63
1759	NASDAQ	MRNS	Tue, Jul 27, 2021	15.97	15.98	15.00	15.14
1758	NASDAQ	MRNS	Mon, Jul 26, 2021	16.23	16.49	15.85	15.95
1757	NASDAQ	MRNS	Fri, Jul 23, 2021	16.35	16.35	15.73	16.10
1756	NASDAQ	MRNS	Thu, Jul 22, 2021	16.38	16.82	15.83	16.16
1755	NASDAQ	MRNS	Wed, Jul 21, 2021	15.97	16.54	15.88	16.32
1754	NASDAQ	MRNS	Tue, Jul 20, 2021	15.61	16.07	15.30	15.95
1753	NASDAQ	MRNS	Mon, Jul 19, 2021	15.71	15.86	15.26	15.70
1752	NASDAQ	MRNS	Fri, Jul 16, 2021	16.22	16.31	15.86	15.91
1751	NASDAQ	MRNS	Thu, Jul 15, 2021	16.53	16.55	15.76	16.10
1750	NASDAQ	MRNS	Wed, Jul 14, 2021	16.96	17.20	16.45	16.54
1749	NASDAQ	MRNS	Tue, Jul 13, 2021	17.96	17.97	16.87	16.96
1748	NASDAQ	MRNS	Mon, Jul 12, 2021	19.10	19.28	17.77	17.90
1747	NASDAQ	MRNS	Fri, Jul 9, 2021	18.98	19.38	18.85	18.97
1746	NASDAQ	MRNS	Thu, Jul 8, 2021	18.16	19.00	18.09	18.83
1745	NASDAQ	MRNS	Wed, Jul 7, 2021	18.73	19.13	18.28	18.75
1744	NASDAQ	MRNS	Tue, Jul 6, 2021	18.68	19.00	18.21	18.74
1743	NASDAQ	MRNS	Fri, Jul 2, 2021	18.70	18.96	18.52	18.84
1742	NASDAQ	MRNS	Thu, Jul 1, 2021	17.76	18.86	17.63	18.70
1741	NASDAQ	MRNS	Wed, Jun 30, 2021	18.20	18.70	17.90	17.94
1740	NASDAQ	MRNS	Tue, Jun 29, 2021	18.57	18.66	17.96	18.14
1739	NASDAQ	MRNS	Mon, Jun 28, 2021	19.21	19.40	18.26	18.51
1738	NASDAQ	MRNS	Fri, Jun 25, 2021	19.30	19.83	19.12	19.18
1737	NASDAQ	MRNS	Thu, Jun 24, 2021	18.61	19.33	18.61	19.25
1736	NASDAQ	MRNS	Wed, Jun 23, 2021	18.47	18.93	18.20	18.49
1735	NASDAQ	MRNS	Tue, Jun 22, 2021	18.67	18.93	17.62	18.41
1734	NASDAQ	MRNS	Mon, Jun 21, 2021	18.44	18.96	18.33	18.88
1733	NASDAQ	MRNS	Fri, Jun 18, 2021	17.90	18.76	17.90	18.50
1732	NASDAQ	MRNS	Thu, Jun 17, 2021	17.84	18.42	17.84	18.14
1731	NASDAQ	MRNS	Wed, Jun 16, 2021	17.77	18.37	17.40	17.86
1730	NASDAQ	MRNS	Tue, Jun 15, 2021	18.75	18.75	17.16	17.74
1729	NASDAQ	MRNS	Mon, Jun 14, 2021	18.80	19.59	18.58	18.75
1728	NASDAQ	MRNS	Fri, Jun 11, 2021	18.02	18.71	17.73	18.69
1727	NASDAQ	MRNS	Thu, Jun 10, 2021	17.70	18.25	17.60	17.98
1726	NASDAQ	MRNS	Wed, Jun 9, 2021	17.94	18.44	17.60	17.69
1725	NASDAQ	MRNS	Tue, Jun 8, 2021	17.16	18.06	17.11	17.94
1724	NASDAQ	MRNS	Mon, Jun 7, 2021	16.56	17.18	16.46	17.06
1723	NASDAQ	MRNS	Fri, Jun 4, 2021	16.57	16.77	16.29	16.55
1722	NASDAQ	MRNS	Thu, Jun 3, 2021	16.52	16.76	16.28	16.57
1721	NASDAQ	MRNS	Wed, Jun 2, 2021	16.85	16.91	16.43	16.67
1720	NASDAQ	MRNS	Tue, Jun 1, 2021	16.91	17.19	16.72	16.78
1719	NASDAQ	MRNS	Fri, May 28, 2021	17.18	17.55	16.75	16.82
1718	NASDAQ	MRNS	Thu, May 27, 2021	17.56	17.81	16.72	17.08
1717	NASDAQ	MRNS	Wed, May 26, 2021	17.73	17.83	17.44	17.54
1716	NASDAQ	MRNS	Tue, May 25, 2021	17.48	18.16	17.37	17.73
1715	NASDAQ	MRNS	Mon, May 24, 2021	16.69	17.46	16.21	17.31
1714	NASDAQ	MRNS	Fri, May 21, 2021	15.51	16.90	15.35	16.76
1713	NASDAQ	MRNS	Thu, May 20, 2021	14.84	15.58	14.64	15.34
1712	NASDAQ	MRNS	Wed, May 19, 2021	14.36	14.82	13.93	14.77
1711	NASDAQ	MRNS	Tue, May 18, 2021	14.82	15.23	14.61	14.65
1710	NASDAQ	MRNS	Mon, May 17, 2021	15.32	15.56	14.60	15.03
1709	NASDAQ	MRNS	Fri, May 14, 2021	15.54	16.50	15.43	16.18
1708	NASDAQ	MRNS	Thu, May 13, 2021	14.85	15.72	14.72	15.26
1707	NASDAQ	MRNS	Wed, May 12, 2021	14.67	15.26	14.67	14.72
1706	NASDAQ	MRNS	Tue, May 11, 2021	13.78	15.15	13.78	14.91
1705	NASDAQ	MRNS	Mon, May 10, 2021	14.10	14.20	13.65	14.15
1704	NASDAQ	MRNS	Fri, May 7, 2021	13.72	14.11	13.59	14.09
1703	NASDAQ	MRNS	Thu, May 6, 2021	13.85	13.90	13.29	13.73
1702	NASDAQ	MRNS	Wed, May 5, 2021	14.08	14.26	13.81	13.97
1701	NASDAQ	MRNS	Tue, May 4, 2021	14.17	14.17	13.71	14.00
1700	NASDAQ	MRNS	Mon, May 3, 2021	14.77	14.81	14.23	14.40
1699	NASDAQ	MRNS	Fri, Apr 30, 2021	14.75	15.61	14.62	14.71
1698	NASDAQ	MRNS	Thu, Apr 29, 2021	14.99	15.24	14.72	14.85
1697	NASDAQ	MRNS	Wed, Apr 28, 2021	14.70	15.12	14.48	14.94
1696	NASDAQ	MRNS	Tue, Apr 27, 2021	14.99	14.99	14.52	14.61
1695	NASDAQ	MRNS	Mon, Apr 26, 2021	14.31	15.15	14.31	14.85
1694	NASDAQ	MRNS	Fri, Apr 23, 2021	14.63	14.84	14.02	14.34
1693	NASDAQ	MRNS	Thu, Apr 22, 2021	14.24	15.05	13.99	14.72
1692	NASDAQ	MRNS	Wed, Apr 21, 2021	13.77	14.30	13.60	14.16
1691	NASDAQ	MRNS	Tue, Apr 20, 2021	13.91	14.06	13.50	13.85
1690	NASDAQ	MRNS	Mon, Apr 19, 2021	13.95	14.27	13.80	14.02
1689	NASDAQ	MRNS	Fri, Apr 16, 2021	14.36	14.36	13.89	14.11
1688	NASDAQ	MRNS	Thu, Apr 15, 2021	14.86	15.20	14.31	14.36
1687	NASDAQ	MRNS	Wed, Apr 14, 2021	14.26	15.18	14.14	14.85
1686	NASDAQ	MRNS	Tue, Apr 13, 2021	14.00	14.30	13.85	14.16
1685	NASDAQ	MRNS	Mon, Apr 12, 2021	15.57	15.57	13.88	13.99
1684	NASDAQ	MRNS	Fri, Apr 9, 2021	15.02	15.70	14.63	15.52
1683	NASDAQ	MRNS	Thu, Apr 8, 2021	15.37	15.50	14.71	15.01
1682	NASDAQ	MRNS	Wed, Apr 7, 2021	15.44	15.44	15.03	15.20
1681	NASDAQ	MRNS	Tue, Apr 6, 2021	16.07	16.09	15.45	15.50
1680	NASDAQ	MRNS	Mon, Apr 5, 2021	15.71	16.30	15.47	16.03
1679	NASDAQ	MRNS	Thu, Apr 1, 2021	15.50	15.90	15.29	15.50
1678	NASDAQ	MRNS	Wed, Mar 31, 2021	14.38	15.51	14.38	15.48
1677	NASDAQ	MRNS	Tue, Mar 30, 2021	14.16	14.50	13.93	14.31
1676	NASDAQ	MRNS	Mon, Mar 29, 2021	14.54	14.57	14.19	14.40
1675	NASDAQ	MRNS	Fri, Mar 26, 2021	14.50	14.60	13.77	14.51
1674	NASDAQ	MRNS	Thu, Mar 25, 2021	13.91	14.74	13.80	14.53
1673	NASDAQ	MRNS	Wed, Mar 24, 2021	15.17	15.36	14.30	14.44
1672	NASDAQ	MRNS	Tue, Mar 23, 2021	16.33	16.39	15.26	15.34
1671	NASDAQ	MRNS	Mon, Mar 22, 2021	16.55	16.78	15.90	16.42
1670	NASDAQ	MRNS	Fri, Mar 19, 2021	15.99	16.64	15.82	16.51
1669	NASDAQ	MRNS	Thu, Mar 18, 2021	16.00	16.64	15.75	15.91
1668	NASDAQ	MRNS	Wed, Mar 17, 2021	15.25	16.11	14.86	16.00
1667	NASDAQ	MRNS	Tue, Mar 16, 2021	15.80	15.95	15.37	15.62
1666	NASDAQ	MRNS	Mon, Mar 15, 2021	16.11	16.25	15.28	15.74
1665	NASDAQ	MRNS	Fri, Mar 12, 2021	17.17	17.47	15.37	16.08
1664	NASDAQ	MRNS	Thu, Mar 11, 2021	18.55	19.12	17.09	17.65
1663	NASDAQ	MRNS	Wed, Mar 10, 2021	19.41	20.04	18.35	18.44
1662	NASDAQ	MRNS	Tue, Mar 9, 2021	17.10	19.12	17.03	18.62
1661	NASDAQ	MRNS	Mon, Mar 8, 2021	16.50	17.67	16.10	16.72
1660	NASDAQ	MRNS	Fri, Mar 5, 2021	15.90	16.59	15.19	16.54
1659	NASDAQ	MRNS	Thu, Mar 4, 2021	16.31	16.68	15.16	15.90
1658	NASDAQ	MRNS	Wed, Mar 3, 2021	16.22	16.85	15.84	16.44
1657	NASDAQ	MRNS	Tue, Mar 2, 2021	16.03	16.33	15.69	16.13
1656	NASDAQ	MRNS	Mon, Mar 1, 2021	15.50	16.20	15.35	16.14
1655	NASDAQ	MRNS	Fri, Feb 26, 2021	15.10	15.59	14.73	15.11
1654	NASDAQ	MRNS	Thu, Feb 25, 2021	14.80	15.39	14.25	15.09
1653	NASDAQ	MRNS	Wed, Feb 24, 2021	13.93	14.85	13.85	14.84
1652	NASDAQ	MRNS	Tue, Feb 23, 2021	14.41	14.41	13.62	13.91
1651	NASDAQ	MRNS	Mon, Feb 22, 2021	14.65	15.21	14.50	14.57
1650	NASDAQ	MRNS	Fri, Feb 19, 2021	14.53	15.26	14.53	14.80
1649	NASDAQ	MRNS	Thu, Feb 18, 2021	14.77	14.92	14.19	14.52
1648	NASDAQ	MRNS	Wed, Feb 17, 2021	14.61	15.03	14.17	14.92
1647	NASDAQ	MRNS	Tue, Feb 16, 2021	15.40	15.50	14.56	14.60
1646	NASDAQ	MRNS	Fri, Feb 12, 2021	15.01	15.41	14.68	15.40
1645	NASDAQ	MRNS	Thu, Feb 11, 2021	15.25	15.29	14.82	14.99
1644	NASDAQ	MRNS	Wed, Feb 10, 2021	15.12	15.50	14.63	15.08
1643	NASDAQ	MRNS	Tue, Feb 9, 2021	14.50	15.25	14.50	15.00
1642	NASDAQ	MRNS	Mon, Feb 8, 2021	13.70	14.50	13.70	14.50
1641	NASDAQ	MRNS	Fri, Feb 5, 2021	13.57	13.81	13.20	13.60
1640	NASDAQ	MRNS	Thu, Feb 4, 2021	13.79	14.35	13.35	13.48
1639	NASDAQ	MRNS	Wed, Feb 3, 2021	13.58	14.50	13.13	13.85
1638	NASDAQ	MRNS	Tue, Feb 2, 2021	12.92	13.48	12.62	13.42
1637	NASDAQ	MRNS	Mon, Feb 1, 2021	12.45	12.76	11.97	12.65
1636	NASDAQ	MRNS	Fri, Jan 29, 2021	12.50	13.07	12.16	12.43
1635	NASDAQ	MRNS	Thu, Jan 28, 2021	12.79	13.32	12.43	12.53
1634	NASDAQ	MRNS	Wed, Jan 27, 2021	13.30	13.58	12.63	12.74
1633	NASDAQ	MRNS	Tue, Jan 26, 2021	13.71	14.43	13.42	13.47
1632	NASDAQ	MRNS	Mon, Jan 25, 2021	13.41	13.88	13.21	13.81
1631	NASDAQ	MRNS	Fri, Jan 22, 2021	13.15	13.66	12.86	13.51
1630	NASDAQ	MRNS	Thu, Jan 21, 2021	12.75	13.29	12.32	13.20
1629	NASDAQ	MRNS	Wed, Jan 20, 2021	12.75	12.77	12.40	12.73
1628	NASDAQ	MRNS	Tue, Jan 19, 2021	12.68	12.90	12.24	12.67
1627	NASDAQ	MRNS	Fri, Jan 15, 2021	12.76	13.10	12.53	12.60
1626	NASDAQ	MRNS	Thu, Jan 14, 2021	12.65	13.00	12.56	12.73
1625	NASDAQ	MRNS	Wed, Jan 13, 2021	12.89	13.80	12.40	12.62
1624	NASDAQ	MRNS	Tue, Jan 12, 2021	12.29	12.30	11.83	12.14
1623	NASDAQ	MRNS	Mon, Jan 11, 2021	12.26	12.59	12.11	12.18
1622	NASDAQ	MRNS	Fri, Jan 8, 2021	12.45	12.68	12.21	12.45
1621	NASDAQ	MRNS	Thu, Jan 7, 2021	11.91	12.49	11.91	12.35
1620	NASDAQ	MRNS	Wed, Jan 6, 2021	12.01	12.40	11.78	11.81
1619	NASDAQ	MRNS	Tue, Jan 5, 2021	12.24	12.43	11.88	12.01
1618	NASDAQ	MRNS	Mon, Jan 4, 2021	12.17	12.43	11.89	12.20
1617	NASDAQ	MRNS	Thu, Dec 31, 2020	12.25	12.30	11.84	12.20
1616	NASDAQ	MRNS	Wed, Dec 30, 2020	12.02	12.53	11.81	12.33
1615	NASDAQ	MRNS	Tue, Dec 29, 2020	12.19	12.26	11.64	11.94
1614	NASDAQ	MRNS	Mon, Dec 28, 2020	12.67	12.79	12.09	12.26
1613	NASDAQ	MRNS	Thu, Dec 24, 2020	12.55	12.89	12.49	12.63
1612	NASDAQ	MRNS	Wed, Dec 23, 2020	12.58	12.90	12.35	12.70
1611	NASDAQ	MRNS	Tue, Dec 22, 2020	12.90	13.07	12.38	12.63
1610	NASDAQ	MRNS	Mon, Dec 21, 2020	13.00	13.03	12.51	12.84
1609	NASDAQ	MRNS	Fri, Dec 18, 2020	13.48	13.57	12.92	12.99
1608	NASDAQ	MRNS	Thu, Dec 17, 2020	13.36	13.56	13.05	13.40
1607	NASDAQ	MRNS	Wed, Dec 16, 2020	13.59	13.62	13.02	13.40
1606	NASDAQ	MRNS	Tue, Dec 15, 2020	13.27	13.59	12.97	13.36
1605	NASDAQ	MRNS	Mon, Dec 14, 2020	12.98	13.64	12.91	13.11
1604	NASDAQ	MRNS	Fri, Dec 11, 2020	13.47	13.89	12.90	12.95
1603	NASDAQ	MRNS	Thu, Dec 10, 2020	13.33	13.62	12.66	13.61
1602	NASDAQ	MRNS	Wed, Dec 9, 2020	13.96	14.08	13.26	13.60
1601	NASDAQ	MRNS	Tue, Dec 8, 2020	14.31	14.34	13.68	13.76
1600	NASDAQ	MRNS	Mon, Dec 7, 2020	14.56	15.70	14.56	15.61
1599	NASDAQ	MRNS	Fri, Dec 4, 2020	14.73	14.96	14.35	14.58
1598	NASDAQ	MRNS	Thu, Dec 3, 2020	14.85	15.10	14.45	14.54
1597	NASDAQ	MRNS	Wed, Dec 2, 2020	15.50	15.70	14.37	14.83
1596	NASDAQ	MRNS	Tue, Dec 1, 2020	16.15	17.14	15.79	15.89
1595	NASDAQ	MRNS	Mon, Nov 30, 2020	14.69	16.21	14.33	15.89
1594	NASDAQ	MRNS	Fri, Nov 27, 2020	15.27	15.50	14.53	14.64
1593	NASDAQ	MRNS	Wed, Nov 25, 2020	14.44	14.82	14.44	14.65
1592	NASDAQ	MRNS	Tue, Nov 24, 2020	14.93	15.14	14.45	14.58
1591	NASDAQ	MRNS	Mon, Nov 23, 2020	15.69	16.30	14.81	14.84
1590	NASDAQ	MRNS	Fri, Nov 20, 2020	14.36	15.63	14.22	15.37
1589	NASDAQ	MRNS	Thu, Nov 19, 2020	14.18	14.86	14.07	14.50
1588	NASDAQ	MRNS	Wed, Nov 18, 2020	14.58	15.44	14.04	14.33
1587	NASDAQ	MRNS	Tue, Nov 17, 2020	14.00	14.50	13.80	14.46
1586	NASDAQ	MRNS	Mon, Nov 16, 2020	14.93	15.00	13.76	14.06
1585	NASDAQ	MRNS	Fri, Nov 13, 2020	14.76	15.16	14.52	14.97
1584	NASDAQ	MRNS	Thu, Nov 12, 2020	14.62	15.00	14.10	14.47
1583	NASDAQ	MRNS	Wed, Nov 11, 2020	13.98	14.75	13.63	14.60
1582	NASDAQ	MRNS	Tue, Nov 10, 2020	14.38	14.41	13.46	13.87
1581	NASDAQ	MRNS	Mon, Nov 9, 2020	13.74	14.10	12.93	13.71
1580	NASDAQ	MRNS	Fri, Nov 6, 2020	13.50	14.02	13.30	13.42
1579	NASDAQ	MRNS	Thu, Nov 5, 2020	14.02	14.14	13.33	13.50
1578	NASDAQ	MRNS	Wed, Nov 4, 2020	13.73	14.26	13.72	13.85
1577	NASDAQ	MRNS	Tue, Nov 3, 2020	13.24	13.93	13.23	13.70
1576	NASDAQ	MRNS	Mon, Nov 2, 2020	13.00	13.28	12.75	13.19
1575	NASDAQ	MRNS	Fri, Oct 30, 2020	13.33	13.49	12.89	13.04
1574	NASDAQ	MRNS	Thu, Oct 29, 2020	13.14	13.49	12.75	13.36
1573	NASDAQ	MRNS	Wed, Oct 28, 2020	13.26	13.42	12.68	13.16
1572	NASDAQ	MRNS	Tue, Oct 27, 2020	13.59	13.82	13.20	13.44
1571	NASDAQ	MRNS	Mon, Oct 26, 2020	13.81	14.14	13.16	13.55
1570	NASDAQ	MRNS	Fri, Oct 23, 2020	14.57	14.82	13.70	14.04
1569	NASDAQ	MRNS	Thu, Oct 22, 2020	13.79	14.40	13.68	14.35
1568	NASDAQ	MRNS	Wed, Oct 21, 2020	14.06	14.15	13.60	13.82
1567	NASDAQ	MRNS	Tue, Oct 20, 2020	15.35	15.45	13.96	14.07
1566	NASDAQ	MRNS	Mon, Oct 19, 2020	15.00	15.60	14.85	15.08
1565	NASDAQ	MRNS	Fri, Oct 16, 2020	15.14	15.30	14.72	14.92
1564	NASDAQ	MRNS	Thu, Oct 15, 2020	14.14	15.71	14.10	14.99
1563	NASDAQ	MRNS	Wed, Oct 14, 2020	15.15	15.38	14.17	14.49
1562	NASDAQ	MRNS	Tue, Oct 13, 2020	14.80	15.44	14.55	15.11
1561	NASDAQ	MRNS	Mon, Oct 12, 2020	14.53	15.15	14.53	14.86
1560	NASDAQ	MRNS	Fri, Oct 9, 2020	15.05	15.34	14.41	14.53
1559	NASDAQ	MRNS	Thu, Oct 8, 2020	15.64	16.10	14.50	15.03
1558	NASDAQ	MRNS	Wed, Oct 7, 2020	14.40	15.52	14.30	15.44
1557	NASDAQ	MRNS	Tue, Oct 6, 2020	13.76	15.06	13.17	14.15
1556	NASDAQ	MRNS	Mon, Oct 5, 2020	12.11	13.90	12.09	13.86
1555	NASDAQ	MRNS	Fri, Oct 2, 2020	12.58	12.98	11.85	12.07
1554	NASDAQ	MRNS	Thu, Oct 1, 2020	12.74	13.09	12.10	13.04
1553	NASDAQ	MRNS	Wed, Sep 30, 2020	12.25	13.00	11.94	12.85
1552	NASDAQ	MRNS	Tue, Sep 29, 2020	11.18	11.91	11.00	11.62
1551	NASDAQ	MRNS	Mon, Sep 28, 2020	11.44	11.73	10.94	11.26
1550	NASDAQ	MRNS	Fri, Sep 25, 2020	11.00	12.98	10.84	11.15
1549	NASDAQ	MRNS	Thu, Sep 24, 2020	11.76	11.88	10.61	10.70
1548	NASDAQ	MRNS	Wed, Sep 23, 2020	12.10	13.08	11.67	12.01
1547	NASDAQ	MRNS	Tue, Sep 22, 2020	12.56	12.88	11.84	12.56
1546	NASDAQ	MRNS	Mon, Sep 21, 2020	13.68	13.80	12.68	12.84
1545	NASDAQ	MRNS	Fri, Sep 18, 2020	13.36	14.76	12.44	13.84
1544	NASDAQ	MRNS	Thu, Sep 17, 2020	12.36	13.64	12.00	12.86
1543	NASDAQ	MRNS	Wed, Sep 16, 2020	12.08	12.84	11.64	12.72
1542	NASDAQ	MRNS	Tue, Sep 15, 2020	13.36	16.28	11.92	12.80
1541	NASDAQ	MRNS	Mon, Sep 14, 2020	8.36	8.60	8.12	8.44
1540	NASDAQ	MRNS	Fri, Sep 11, 2020	8.12	8.40	7.72	8.00
1539	NASDAQ	MRNS	Thu, Sep 10, 2020	7.60	8.20	7.52	7.80
1538	NASDAQ	MRNS	Wed, Sep 9, 2020	7.56	7.84	7.32	7.52
1537	NASDAQ	MRNS	Tue, Sep 8, 2020	7.36	7.64	7.04	7.36
1536	NASDAQ	MRNS	Fri, Sep 4, 2020	7.12	7.52	6.92	7.36
1535	NASDAQ	MRNS	Thu, Sep 3, 2020	7.32	7.56	7.04	7.12
1534	NASDAQ	MRNS	Wed, Sep 2, 2020	7.68	7.72	7.16	7.28
1533	NASDAQ	MRNS	Tue, Sep 1, 2020	8.00	8.00	7.36	7.56
1532	NASDAQ	MRNS	Mon, Aug 31, 2020	8.00	8.32	7.56	7.76
1531	NASDAQ	MRNS	Fri, Aug 28, 2020	7.16	8.32	7.16	7.88
1530	NASDAQ	MRNS	Thu, Aug 27, 2020	7.40	7.40	7.00	7.08
1529	NASDAQ	MRNS	Wed, Aug 26, 2020	7.84	7.84	7.08	7.28
1528	NASDAQ	MRNS	Tue, Aug 25, 2020	7.56	8.00	7.48	7.84
1527	NASDAQ	MRNS	Mon, Aug 24, 2020	8.80	8.80	7.64	7.64
1526	NASDAQ	MRNS	Fri, Aug 21, 2020	7.88	8.72	7.88	8.60
1525	NASDAQ	MRNS	Thu, Aug 20, 2020	8.12	8.12	7.78	8.00
1524	NASDAQ	MRNS	Wed, Aug 19, 2020	8.08	8.20	7.68	8.12
1523	NASDAQ	MRNS	Tue, Aug 18, 2020	7.76	8.08	7.36	8.04
1522	NASDAQ	MRNS	Mon, Aug 17, 2020	7.24	7.68	7.16	7.68
1521	NASDAQ	MRNS	Fri, Aug 14, 2020	7.20	7.20	6.96	7.16
1520	NASDAQ	MRNS	Thu, Aug 13, 2020	7.16	7.28	6.90	7.24
1519	NASDAQ	MRNS	Wed, Aug 12, 2020	7.40	7.40	6.84	7.08
1518	NASDAQ	MRNS	Tue, Aug 11, 2020	7.36	7.60	6.96	7.28
1517	NASDAQ	MRNS	Mon, Aug 10, 2020	7.36	7.40	7.16	7.28
1516	NASDAQ	MRNS	Fri, Aug 7, 2020	8.00	8.00	7.12	7.16
1515	NASDAQ	MRNS	Thu, Aug 6, 2020	7.20	8.40	7.18	8.36
1514	NASDAQ	MRNS	Wed, Aug 5, 2020	7.00	7.08	6.72	7.08
1513	NASDAQ	MRNS	Tue, Aug 4, 2020	6.76	7.00	6.56	6.96
1512	NASDAQ	MRNS	Mon, Aug 3, 2020	6.88	6.92	6.60	6.72
1511	NASDAQ	MRNS	Fri, Jul 31, 2020	6.96	6.99	6.44	6.72
1510	NASDAQ	MRNS	Thu, Jul 30, 2020	7.00	7.52	6.20	6.84
1509	NASDAQ	MRNS	Wed, Jul 29, 2020	6.52	6.60	6.04	6.36
1508	NASDAQ	MRNS	Tue, Jul 28, 2020	6.76	6.76	6.48	6.52
1507	NASDAQ	MRNS	Mon, Jul 27, 2020	7.04	7.12	6.52	6.80
1506	NASDAQ	MRNS	Fri, Jul 24, 2020	7.16	7.16	6.84	6.88
1505	NASDAQ	MRNS	Thu, Jul 23, 2020	7.68	7.69	6.88	7.20
1504	NASDAQ	MRNS	Wed, Jul 22, 2020	7.40	7.72	7.36	7.68
1503	NASDAQ	MRNS	Tue, Jul 21, 2020	7.48	7.64	7.18	7.36
1502	NASDAQ	MRNS	Mon, Jul 20, 2020	7.68	7.86	7.14	7.44
1501	NASDAQ	MRNS	Fri, Jul 17, 2020	7.28	8.28	7.28	7.64
1500	NASDAQ	MRNS	Thu, Jul 16, 2020	7.40	7.44	7.04	7.32
1499	NASDAQ	MRNS	Wed, Jul 15, 2020	7.80	7.88	7.12	7.36
1498	NASDAQ	MRNS	Tue, Jul 14, 2020	9.00	9.12	8.04	8.08
1497	NASDAQ	MRNS	Mon, Jul 13, 2020	9.56	9.60	8.72	8.92
1496	NASDAQ	MRNS	Fri, Jul 10, 2020	9.44	9.72	7.64	9.32
1495	NASDAQ	MRNS	Thu, Jul 9, 2020	10.28	10.48	9.44	9.60
1494	NASDAQ	MRNS	Wed, Jul 8, 2020	9.80	10.14	9.52	10.12
1493	NASDAQ	MRNS	Tue, Jul 7, 2020	9.80	10.40	9.20	9.64
1492	NASDAQ	MRNS	Mon, Jul 6, 2020	10.16	10.72	9.80	9.80
1491	NASDAQ	MRNS	Thu, Jul 2, 2020	10.80	10.86	9.88	10.16
1490	NASDAQ	MRNS	Wed, Jul 1, 2020	10.84	11.16	9.96	10.68
1489	NASDAQ	MRNS	Tue, Jun 30, 2020	10.12	10.34	9.82	10.16
1488	NASDAQ	MRNS	Mon, Jun 29, 2020	10.60	10.92	10.00	10.04
1487	NASDAQ	MRNS	Fri, Jun 26, 2020	10.68	10.80	10.20	10.48
1486	NASDAQ	MRNS	Thu, Jun 25, 2020	10.60	10.80	10.16	10.76
1485	NASDAQ	MRNS	Wed, Jun 24, 2020	11.00	11.12	10.20	10.52
1484	NASDAQ	MRNS	Tue, Jun 23, 2020	10.76	11.40	10.64	10.94
1483	NASDAQ	MRNS	Mon, Jun 22, 2020	11.00	11.04	10.00	10.56
1482	NASDAQ	MRNS	Fri, Jun 19, 2020	10.92	11.36	10.60	10.92
1481	NASDAQ	MRNS	Thu, Jun 18, 2020	10.56	11.00	10.44	10.68
1480	NASDAQ	MRNS	Wed, Jun 17, 2020	11.88	11.92	10.40	10.60
1479	NASDAQ	MRNS	Tue, Jun 16, 2020	10.56	14.00	10.48	11.56
1478	NASDAQ	MRNS	Mon, Jun 15, 2020	9.20	10.16	9.00	10.08
1477	NASDAQ	MRNS	Fri, Jun 12, 2020	9.84	10.08	9.12	9.56
1476	NASDAQ	MRNS	Thu, Jun 11, 2020	10.20	10.42	9.04	9.32
1475	NASDAQ	MRNS	Wed, Jun 10, 2020	10.72	10.96	10.36	10.44
1474	NASDAQ	MRNS	Tue, Jun 9, 2020	11.24	11.44	10.60	10.68
1473	NASDAQ	MRNS	Mon, Jun 8, 2020	11.04	11.68	10.85	11.40
1472	NASDAQ	MRNS	Fri, Jun 5, 2020	10.72	11.16	10.56	10.98
1471	NASDAQ	MRNS	Thu, Jun 4, 2020	10.36	11.00	10.24	10.64
1470	NASDAQ	MRNS	Wed, Jun 3, 2020	10.48	10.56	10.00	10.36
1469	NASDAQ	MRNS	Tue, Jun 2, 2020	10.44	10.60	9.80	10.28
1468	NASDAQ	MRNS	Mon, Jun 1, 2020	10.24	10.76	10.20	10.48
1467	NASDAQ	MRNS	Fri, May 29, 2020	10.60	10.80	10.00	10.16
1466	NASDAQ	MRNS	Thu, May 28, 2020	12.32	12.64	11.20	11.20
1465	NASDAQ	MRNS	Wed, May 27, 2020	13.16	13.16	11.80	12.28
1464	NASDAQ	MRNS	Tue, May 26, 2020	12.76	13.64	12.12	12.72
1463	NASDAQ	MRNS	Fri, May 22, 2020	11.40	12.24	11.12	12.24
1462	NASDAQ	MRNS	Thu, May 21, 2020	11.56	12.80	10.88	11.40
1461	NASDAQ	MRNS	Wed, May 20, 2020	11.12	11.68	10.98	11.60
1460	NASDAQ	MRNS	Tue, May 19, 2020	10.16	12.00	9.92	11.00
1459	NASDAQ	MRNS	Mon, May 18, 2020	9.80	10.68	9.48	10.08
1458	NASDAQ	MRNS	Fri, May 15, 2020	8.64	9.44	8.56	9.12
1457	NASDAQ	MRNS	Thu, May 14, 2020	8.52	8.76	8.08	8.48
1456	NASDAQ	MRNS	Wed, May 13, 2020	9.00	9.60	8.24	8.80
1455	NASDAQ	MRNS	Tue, May 12, 2020	8.52	9.44	8.40	8.74
1454	NASDAQ	MRNS	Mon, May 11, 2020	7.92	8.76	7.80	8.52
1453	NASDAQ	MRNS	Fri, May 8, 2020	8.16	8.48	7.72	7.92
1452	NASDAQ	MRNS	Thu, May 7, 2020	8.76	8.76	7.92	7.96
1451	NASDAQ	MRNS	Wed, May 6, 2020	8.00	8.72	7.54	8.60
1450	NASDAQ	MRNS	Tue, May 5, 2020	7.56	8.08	7.36	7.84
1449	NASDAQ	MRNS	Mon, May 4, 2020	7.68	7.88	7.20	7.20
1448	NASDAQ	MRNS	Fri, May 1, 2020	8.20	8.20	7.76	8.00
1447	NASDAQ	MRNS	Thu, Apr 30, 2020	8.56	8.68	8.03	8.16
1446	NASDAQ	MRNS	Wed, Apr 29, 2020	8.84	8.84	8.48	8.60
1445	NASDAQ	MRNS	Tue, Apr 28, 2020	8.84	9.00	8.08	8.44
1444	NASDAQ	MRNS	Mon, Apr 27, 2020	8.08	8.64	7.64	8.36
1443	NASDAQ	MRNS	Fri, Apr 24, 2020	7.60	8.08	7.44	7.88
1442	NASDAQ	MRNS	Thu, Apr 23, 2020	7.64	7.92	7.40	7.44
1441	NASDAQ	MRNS	Wed, Apr 22, 2020	7.84	7.84	7.32	7.76
1440	NASDAQ	MRNS	Tue, Apr 21, 2020	7.24	7.72	7.08	7.68
1439	NASDAQ	MRNS	Mon, Apr 20, 2020	7.52	7.76	6.68	7.48
1438	NASDAQ	MRNS	Fri, Apr 17, 2020	7.28	7.75	7.12	7.60
1437	NASDAQ	MRNS	Thu, Apr 16, 2020	7.16	7.40	6.86	7.16
1436	NASDAQ	MRNS	Wed, Apr 15, 2020	7.32	7.32	6.72	7.16
1435	NASDAQ	MRNS	Tue, Apr 14, 2020	7.60	8.00	7.36	7.48
1434	NASDAQ	MRNS	Mon, Apr 13, 2020	6.72	7.56	6.40	7.40
1433	NASDAQ	MRNS	Thu, Apr 9, 2020	7.00	7.00	6.24	6.64
1432	NASDAQ	MRNS	Wed, Apr 8, 2020	6.64	7.04	6.40	6.60
1431	NASDAQ	MRNS	Tue, Apr 7, 2020	6.64	6.88	6.28	6.52
1430	NASDAQ	MRNS	Mon, Apr 6, 2020	6.36	6.60	6.12	6.48
1429	NASDAQ	MRNS	Fri, Apr 3, 2020	6.44	6.64	5.92	5.96
1428	NASDAQ	MRNS	Thu, Apr 2, 2020	6.92	7.12	6.18	6.44
1427	NASDAQ	MRNS	Wed, Apr 1, 2020	7.84	7.84	6.80	6.92
1426	NASDAQ	MRNS	Tue, Mar 31, 2020	7.36	8.48	7.12	8.12
1425	NASDAQ	MRNS	Mon, Mar 30, 2020	7.28	7.40	6.72	7.40
1424	NASDAQ	MRNS	Fri, Mar 27, 2020	7.84	7.96	7.20	7.24
1423	NASDAQ	MRNS	Thu, Mar 26, 2020	8.12	8.12	7.76	8.00
1422	NASDAQ	MRNS	Wed, Mar 25, 2020	8.40	8.68	7.56	8.16
1421	NASDAQ	MRNS	Tue, Mar 24, 2020	7.84	8.40	7.24	8.40
1420	NASDAQ	MRNS	Mon, Mar 23, 2020	8.44	9.00	6.92	7.24
1419	NASDAQ	MRNS	Fri, Mar 20, 2020	6.60	9.28	6.48	8.40
1418	NASDAQ	MRNS	Thu, Mar 19, 2020	5.20	6.48	4.98	6.48
1417	NASDAQ	MRNS	Wed, Mar 18, 2020	5.28	5.68	4.88	5.16
1416	NASDAQ	MRNS	Tue, Mar 17, 2020	5.28	6.00	4.60	5.76
1415	NASDAQ	MRNS	Mon, Mar 16, 2020	5.32	5.40	4.16	4.76
1414	NASDAQ	MRNS	Fri, Mar 13, 2020	5.80	6.20	5.00	6.20
1413	NASDAQ	MRNS	Thu, Mar 12, 2020	5.64	6.00	4.20	5.36
1412	NASDAQ	MRNS	Wed, Mar 11, 2020	7.32	7.76	6.44	6.56
1411	NASDAQ	MRNS	Tue, Mar 10, 2020	8.16	8.64	7.22	7.52
1410	NASDAQ	MRNS	Mon, Mar 9, 2020	9.20	9.30	7.92	7.96
1409	NASDAQ	MRNS	Fri, Mar 6, 2020	10.04	10.48	9.68	9.72
1408	NASDAQ	MRNS	Thu, Mar 5, 2020	11.00	11.20	10.24	10.56
1407	NASDAQ	MRNS	Wed, Mar 4, 2020	10.60	11.08	10.28	11.00
1406	NASDAQ	MRNS	Tue, Mar 3, 2020	10.12	11.12	10.00	10.36
1405	NASDAQ	MRNS	Mon, Mar 2, 2020	10.24	10.36	9.80	10.08
1404	NASDAQ	MRNS	Fri, Feb 28, 2020	9.92	10.32	9.32	10.00
1403	NASDAQ	MRNS	Thu, Feb 27, 2020	10.60	11.08	10.12	10.24
1402	NASDAQ	MRNS	Wed, Feb 26, 2020	11.24	11.48	10.52	10.96
1401	NASDAQ	MRNS	Tue, Feb 25, 2020	11.60	11.64	10.60	11.24
1400	NASDAQ	MRNS	Mon, Feb 24, 2020	10.88	11.68	10.40	11.44
1399	NASDAQ	MRNS	Fri, Feb 21, 2020	11.12	11.60	10.84	11.36
1398	NASDAQ	MRNS	Thu, Feb 20, 2020	10.52	12.36	10.20	12.16
1397	NASDAQ	MRNS	Wed, Feb 19, 2020	10.88	11.08	10.08	10.44
1396	NASDAQ	MRNS	Tue, Feb 18, 2020	9.20	11.18	9.16	10.80
1395	NASDAQ	MRNS	Fri, Feb 14, 2020	8.84	9.36	8.52	9.20
1394	NASDAQ	MRNS	Thu, Feb 13, 2020	8.96	8.96	8.64	8.92
1393	NASDAQ	MRNS	Wed, Feb 12, 2020	8.84	9.12	8.76	8.96
1392	NASDAQ	MRNS	Tue, Feb 11, 2020	8.84	9.36	8.60	8.92
1391	NASDAQ	MRNS	Mon, Feb 10, 2020	8.96	9.36	8.68	8.84
1390	NASDAQ	MRNS	Fri, Feb 7, 2020	8.60	9.40	8.48	9.00
1389	NASDAQ	MRNS	Thu, Feb 6, 2020	8.64	8.72	8.48	8.56
1388	NASDAQ	MRNS	Wed, Feb 5, 2020	8.48	8.68	8.30	8.52
1387	NASDAQ	MRNS	Tue, Feb 4, 2020	8.68	8.82	8.20	8.40
1386	NASDAQ	MRNS	Mon, Feb 3, 2020	8.20	9.04	8.04	8.48
1385	NASDAQ	MRNS	Fri, Jan 31, 2020	8.28	8.36	7.96	8.12
1384	NASDAQ	MRNS	Thu, Jan 30, 2020	8.24	8.44	8.04	8.40
1383	NASDAQ	MRNS	Wed, Jan 29, 2020	8.56	8.60	8.20	8.32
1382	NASDAQ	MRNS	Tue, Jan 28, 2020	8.28	8.60	8.26	8.52
1381	NASDAQ	MRNS	Mon, Jan 27, 2020	8.24	8.52	8.08	8.28
1380	NASDAQ	MRNS	Fri, Jan 24, 2020	9.04	9.08	8.40	8.56
1379	NASDAQ	MRNS	Thu, Jan 23, 2020	9.04	9.24	8.40	9.00
1378	NASDAQ	MRNS	Wed, Jan 22, 2020	9.48	9.51	8.80	9.00
1377	NASDAQ	MRNS	Tue, Jan 21, 2020	9.28	9.68	9.00	9.24
1376	NASDAQ	MRNS	Fri, Jan 17, 2020	9.36	9.56	8.88	9.04
1375	NASDAQ	MRNS	Thu, Jan 16, 2020	9.20	10.00	9.00	9.20
1374	NASDAQ	MRNS	Wed, Jan 15, 2020	8.40	9.12	8.28	9.12
1373	NASDAQ	MRNS	Tue, Jan 14, 2020	8.56	8.56	8.20	8.44
1372	NASDAQ	MRNS	Mon, Jan 13, 2020	8.64	8.88	8.36	8.48
1371	NASDAQ	MRNS	Fri, Jan 10, 2020	8.72	8.72	8.08	8.48
1370	NASDAQ	MRNS	Thu, Jan 9, 2020	8.40	8.84	8.32	8.56
1369	NASDAQ	MRNS	Wed, Jan 8, 2020	8.52	8.52	7.92	8.28
1368	NASDAQ	MRNS	Tue, Jan 7, 2020	8.40	8.96	8.16	8.48
1367	NASDAQ	MRNS	Mon, Jan 6, 2020	8.04	8.20	7.72	8.16
1366	NASDAQ	MRNS	Fri, Jan 3, 2020	8.40	8.40	7.68	8.04
1365	NASDAQ	MRNS	Thu, Jan 2, 2020	8.80	8.84	8.28	8.48
1364	NASDAQ	MRNS	Tue, Dec 31, 2019	8.60	9.00	8.36	8.64
1363	NASDAQ	MRNS	Mon, Dec 30, 2019	9.44	9.55	8.48	8.68
1362	NASDAQ	MRNS	Fri, Dec 27, 2019	9.48	10.32	9.03	9.08
1361	NASDAQ	MRNS	Thu, Dec 26, 2019	9.88	10.36	8.88	9.44
1360	NASDAQ	MRNS	Tue, Dec 24, 2019	9.56	10.44	9.34	10.04
1359	NASDAQ	MRNS	Mon, Dec 23, 2019	8.72	9.92	8.32	9.32
1358	NASDAQ	MRNS	Fri, Dec 20, 2019	6.68	9.56	6.64	8.68
1357	NASDAQ	MRNS	Thu, Dec 19, 2019	6.04	6.16	5.84	6.00
1356	NASDAQ	MRNS	Wed, Dec 18, 2019	6.40	6.56	5.92	6.00
1355	NASDAQ	MRNS	Tue, Dec 17, 2019	6.96	7.00	6.32	6.36
1354	NASDAQ	MRNS	Mon, Dec 16, 2019	6.72	6.84	6.60	6.80
1353	NASDAQ	MRNS	Fri, Dec 13, 2019	6.92	7.20	6.16	6.48
1352	NASDAQ	MRNS	Thu, Dec 12, 2019	6.84	7.04	6.40	6.84
1351	NASDAQ	MRNS	Wed, Dec 11, 2019	5.40	7.36	5.40	7.12
1350	NASDAQ	MRNS	Tue, Dec 10, 2019	5.08	5.28	4.96	5.16
1349	NASDAQ	MRNS	Mon, Dec 9, 2019	5.48	5.68	5.00	5.08
1348	NASDAQ	MRNS	Fri, Dec 6, 2019	5.04	5.44	5.04	5.24
1347	NASDAQ	MRNS	Thu, Dec 5, 2019	4.60	5.92	4.44	5.04
1346	NASDAQ	MRNS	Wed, Dec 4, 2019	4.72	4.88	4.32	4.40
1345	NASDAQ	MRNS	Tue, Dec 3, 2019	5.00	5.24	4.64	4.72
1344	NASDAQ	MRNS	Mon, Dec 2, 2019	5.36	5.40	5.00	5.20
1343	NASDAQ	MRNS	Fri, Nov 29, 2019	4.80	5.32	4.78	5.28
1342	NASDAQ	MRNS	Wed, Nov 27, 2019	4.52	4.92	4.44	4.80
1341	NASDAQ	MRNS	Tue, Nov 26, 2019	4.28	4.56	4.16	4.48
1340	NASDAQ	MRNS	Mon, Nov 25, 2019	4.24	4.56	4.20	4.24
1339	NASDAQ	MRNS	Fri, Nov 22, 2019	4.24	4.28	4.12	4.24
1338	NASDAQ	MRNS	Thu, Nov 21, 2019	4.20	4.24	4.09	4.22
1337	NASDAQ	MRNS	Wed, Nov 20, 2019	4.08	4.24	4.04	4.16
1336	NASDAQ	MRNS	Tue, Nov 19, 2019	4.16	4.36	4.12	4.16
1335	NASDAQ	MRNS	Mon, Nov 18, 2019	4.40	4.52	4.08	4.36
1334	NASDAQ	MRNS	Fri, Nov 15, 2019	4.52	4.52	4.28	4.36
1333	NASDAQ	MRNS	Thu, Nov 14, 2019	4.52	4.52	4.36	4.52
1332	NASDAQ	MRNS	Wed, Nov 13, 2019	4.48	4.60	4.40	4.52
1331	NASDAQ	MRNS	Tue, Nov 12, 2019	4.56	4.76	4.48	4.52
1330	NASDAQ	MRNS	Mon, Nov 11, 2019	4.56	4.68	4.52	4.60
1329	NASDAQ	MRNS	Fri, Nov 8, 2019	4.52	4.64	4.40	4.56
1328	NASDAQ	MRNS	Thu, Nov 7, 2019	4.64	4.88	4.44	4.56
1327	NASDAQ	MRNS	Wed, Nov 6, 2019	4.72	4.88	4.48	4.60
1326	NASDAQ	MRNS	Tue, Nov 5, 2019	4.88	4.92	4.84	4.88
1325	NASDAQ	MRNS	Mon, Nov 4, 2019	4.92	5.00	4.84	4.84
1324	NASDAQ	MRNS	Fri, Nov 1, 2019	4.72	4.96	4.72	4.92
1323	NASDAQ	MRNS	Thu, Oct 31, 2019	4.84	4.88	4.60	4.68
1322	NASDAQ	MRNS	Wed, Oct 30, 2019	5.00	5.08	4.80	4.84
1321	NASDAQ	MRNS	Tue, Oct 29, 2019	5.16	5.17	4.96	4.96
1320	NASDAQ	MRNS	Mon, Oct 28, 2019	5.08	5.28	5.05	5.12
1319	NASDAQ	MRNS	Fri, Oct 25, 2019	5.00	5.12	4.84	5.04
1318	NASDAQ	MRNS	Thu, Oct 24, 2019	5.04	5.08	4.92	5.04
1317	NASDAQ	MRNS	Wed, Oct 23, 2019	5.08	5.16	4.84	5.00
1316	NASDAQ	MRNS	Tue, Oct 22, 2019	5.28	5.32	4.92	5.12
1315	NASDAQ	MRNS	Mon, Oct 21, 2019	5.48	5.48	5.22	5.36
1314	NASDAQ	MRNS	Fri, Oct 18, 2019	5.52	5.57	5.20	5.40
1313	NASDAQ	MRNS	Thu, Oct 17, 2019	5.60	5.60	5.20	5.32
1312	NASDAQ	MRNS	Wed, Oct 16, 2019	5.56	5.68	5.40	5.52
1311	NASDAQ	MRNS	Tue, Oct 15, 2019	5.52	5.72	5.48	5.60
1310	NASDAQ	MRNS	Mon, Oct 14, 2019	5.76	5.76	5.40	5.56
1309	NASDAQ	MRNS	Fri, Oct 11, 2019	5.60	5.88	5.36	5.76
1308	NASDAQ	MRNS	Thu, Oct 10, 2019	5.64	5.64	5.40	5.60
1307	NASDAQ	MRNS	Wed, Oct 9, 2019	5.76	5.80	5.60	5.68
1306	NASDAQ	MRNS	Tue, Oct 8, 2019	5.92	5.92	5.64	5.68
1305	NASDAQ	MRNS	Mon, Oct 7, 2019	5.68	6.12	5.60	5.88
1304	NASDAQ	MRNS	Fri, Oct 4, 2019	5.64	5.80	5.44	5.80
1303	NASDAQ	MRNS	Thu, Oct 3, 2019	5.84	5.88	5.52	5.60
1302	NASDAQ	MRNS	Wed, Oct 2, 2019	5.60	5.88	5.36	5.88
1301	NASDAQ	MRNS	Tue, Oct 1, 2019	6.12	6.16	5.52	5.56
1300	NASDAQ	MRNS	Mon, Sep 30, 2019	6.12	6.32	6.00	6.16
1299	NASDAQ	MRNS	Fri, Sep 27, 2019	6.44	6.60	6.00	6.08
1298	NASDAQ	MRNS	Thu, Sep 26, 2019	7.76	8.00	5.96	6.76
1297	NASDAQ	MRNS	Wed, Sep 25, 2019	5.12	5.56	5.04	5.48
1296	NASDAQ	MRNS	Tue, Sep 24, 2019	5.60	5.72	5.04	5.08
1295	NASDAQ	MRNS	Mon, Sep 23, 2019	5.68	6.04	5.48	5.56
1294	NASDAQ	MRNS	Fri, Sep 20, 2019	5.48	5.92	5.44	5.72
1293	NASDAQ	MRNS	Thu, Sep 19, 2019	6.44	6.44	5.44	5.48
1292	NASDAQ	MRNS	Wed, Sep 18, 2019	6.96	6.96	5.88	6.28
1291	NASDAQ	MRNS	Tue, Sep 17, 2019	7.12	7.44	6.96	6.96
1290	NASDAQ	MRNS	Mon, Sep 16, 2019	6.80	7.24	6.72	7.12
1289	NASDAQ	MRNS	Fri, Sep 13, 2019	6.84	7.17	6.60	6.76
1288	NASDAQ	MRNS	Thu, Sep 12, 2019	7.16	7.20	6.72	6.76
1287	NASDAQ	MRNS	Wed, Sep 11, 2019	7.32	7.86	7.08	7.20
1286	NASDAQ	MRNS	Tue, Sep 10, 2019	6.88	7.52	6.44	7.40
1285	NASDAQ	MRNS	Mon, Sep 9, 2019	7.00	7.92	6.92	6.96
1284	NASDAQ	MRNS	Fri, Sep 6, 2019	6.84	7.30	6.48	6.92
1283	NASDAQ	MRNS	Thu, Sep 5, 2019	6.08	6.86	5.88	6.76
1282	NASDAQ	MRNS	Wed, Sep 4, 2019	5.20	7.68	5.12	6.24
1281	NASDAQ	MRNS	Tue, Sep 3, 2019	4.80	5.08	4.64	5.08
1280	NASDAQ	MRNS	Fri, Aug 30, 2019	4.64	4.72	4.40	4.60
1279	NASDAQ	MRNS	Thu, Aug 29, 2019	4.48	4.64	4.48	4.64
1278	NASDAQ	MRNS	Wed, Aug 28, 2019	4.44	4.56	4.28	4.48
1277	NASDAQ	MRNS	Tue, Aug 27, 2019	4.40	4.72	4.37	4.40
1276	NASDAQ	MRNS	Mon, Aug 26, 2019	4.32	4.44	4.24	4.44
1275	NASDAQ	MRNS	Fri, Aug 23, 2019	4.52	4.64	4.28	4.32
1274	NASDAQ	MRNS	Thu, Aug 22, 2019	4.48	4.72	4.40	4.44
1273	NASDAQ	MRNS	Wed, Aug 21, 2019	4.52	4.76	4.36	4.48
1272	NASDAQ	MRNS	Tue, Aug 20, 2019	4.48	4.56	4.36	4.48
1271	NASDAQ	MRNS	Mon, Aug 19, 2019	4.76	4.80	4.28	4.48
1270	NASDAQ	MRNS	Fri, Aug 16, 2019	4.48	4.88	4.44	4.68
1269	NASDAQ	MRNS	Thu, Aug 15, 2019	4.76	4.91	4.32	4.44
1268	NASDAQ	MRNS	Wed, Aug 14, 2019	4.84	4.92	4.60	4.76
1267	NASDAQ	MRNS	Tue, Aug 13, 2019	4.88	5.00	4.80	4.92
1266	NASDAQ	MRNS	Mon, Aug 12, 2019	4.76	5.08	4.72	4.92
1265	NASDAQ	MRNS	Fri, Aug 9, 2019	4.72	5.00	4.64	4.76
1264	NASDAQ	MRNS	Thu, Aug 8, 2019	4.32	4.76	4.32	4.64
1263	NASDAQ	MRNS	Wed, Aug 7, 2019	4.24	4.36	4.12	4.28
1262	NASDAQ	MRNS	Tue, Aug 6, 2019	4.24	4.36	4.08	4.28
1261	NASDAQ	MRNS	Mon, Aug 5, 2019	4.40	4.41	4.08	4.24
1260	NASDAQ	MRNS	Fri, Aug 2, 2019	4.20	4.48	4.08	4.40
1259	NASDAQ	MRNS	Thu, Aug 1, 2019	4.44	4.56	4.12	4.16
1258	NASDAQ	MRNS	Wed, Jul 31, 2019	4.56	4.76	4.40	4.40
1257	NASDAQ	MRNS	Tue, Jul 30, 2019	4.60	4.80	4.44	4.52
1256	NASDAQ	MRNS	Mon, Jul 29, 2019	4.44	4.64	4.16	4.60
1255	NASDAQ	MRNS	Fri, Jul 26, 2019	4.76	4.76	4.28	4.48
1254	NASDAQ	MRNS	Thu, Jul 25, 2019	3.81	4.84	3.80	4.80
1253	NASDAQ	MRNS	Wed, Jul 24, 2019	4.48	4.56	3.08	3.89
1252	NASDAQ	MRNS	Tue, Jul 23, 2019	5.56	6.20	4.68	4.76
1251	NASDAQ	MRNS	Mon, Jul 22, 2019	15.96	16.40	15.44	15.92
1250	NASDAQ	MRNS	Fri, Jul 19, 2019	15.80	16.23	15.44	15.56
1249	NASDAQ	MRNS	Thu, Jul 18, 2019	16.24	16.89	15.68	15.80
1248	NASDAQ	MRNS	Wed, Jul 17, 2019	16.92	17.04	16.12	16.24
1247	NASDAQ	MRNS	Tue, Jul 16, 2019	17.80	17.88	16.56	16.92
1246	NASDAQ	MRNS	Mon, Jul 15, 2019	18.12	18.28	17.44	17.80
1245	NASDAQ	MRNS	Fri, Jul 12, 2019	18.32	18.88	18.00	18.32
1244	NASDAQ	MRNS	Thu, Jul 11, 2019	18.60	18.60	18.12	18.28
1243	NASDAQ	MRNS	Wed, Jul 10, 2019	18.68	18.88	18.24	18.60
1242	NASDAQ	MRNS	Tue, Jul 9, 2019	18.04	19.32	18.04	18.52
1241	NASDAQ	MRNS	Mon, Jul 8, 2019	17.80	18.32	17.44	18.04
1240	NASDAQ	MRNS	Fri, Jul 5, 2019	17.96	18.56	17.28	17.84
1239	NASDAQ	MRNS	Wed, Jul 3, 2019	17.24	17.60	16.72	17.52
1238	NASDAQ	MRNS	Tue, Jul 2, 2019	17.08	17.46	16.72	17.12
1237	NASDAQ	MRNS	Mon, Jul 1, 2019	16.84	17.28	16.32	17.16
1236	NASDAQ	MRNS	Fri, Jun 28, 2019	15.96	16.72	15.69	16.60
1235	NASDAQ	MRNS	Thu, Jun 27, 2019	14.64	15.88	14.64	15.68
1234	NASDAQ	MRNS	Wed, Jun 26, 2019	15.00	15.48	14.44	14.52
1233	NASDAQ	MRNS	Tue, Jun 25, 2019	15.28	15.40	14.64	14.68
1232	NASDAQ	MRNS	Mon, Jun 24, 2019	16.12	16.20	15.04	15.24
1231	NASDAQ	MRNS	Fri, Jun 21, 2019	16.00	16.40	15.40	16.00
1230	NASDAQ	MRNS	Thu, Jun 20, 2019	16.60	16.80	16.28	16.32
1229	NASDAQ	MRNS	Wed, Jun 19, 2019	16.40	16.76	16.08	16.40
1228	NASDAQ	MRNS	Tue, Jun 18, 2019	17.88	18.16	16.12	16.32
1227	NASDAQ	MRNS	Mon, Jun 17, 2019	17.12	18.00	16.72	17.72
1226	NASDAQ	MRNS	Fri, Jun 14, 2019	16.72	17.24	16.36	17.16
1225	NASDAQ	MRNS	Thu, Jun 13, 2019	15.36	17.12	15.22	16.88
1224	NASDAQ	MRNS	Wed, Jun 12, 2019	15.20	15.48	14.52	15.20
1223	NASDAQ	MRNS	Tue, Jun 11, 2019	15.84	16.04	15.04	15.20
1222	NASDAQ	MRNS	Mon, Jun 10, 2019	16.88	17.33	14.92	15.60
1221	NASDAQ	MRNS	Fri, Jun 7, 2019	17.20	17.48	16.68	16.84
1220	NASDAQ	MRNS	Thu, Jun 6, 2019	18.44	18.48	17.04	17.20
1219	NASDAQ	MRNS	Wed, Jun 5, 2019	18.60	18.92	17.88	18.48
1218	NASDAQ	MRNS	Tue, Jun 4, 2019	18.40	18.96	17.78	18.52
1217	NASDAQ	MRNS	Mon, Jun 3, 2019	17.36	18.26	17.20	18.20
1216	NASDAQ	MRNS	Fri, May 31, 2019	17.08	17.56	16.88	17.24
1215	NASDAQ	MRNS	Thu, May 30, 2019	18.32	18.32	17.28	17.44
1214	NASDAQ	MRNS	Wed, May 29, 2019	18.44	18.44	17.68	18.32
1213	NASDAQ	MRNS	Tue, May 28, 2019	17.68	18.92	17.68	18.44
1212	NASDAQ	MRNS	Fri, May 24, 2019	16.96	17.96	16.64	17.48
1211	NASDAQ	MRNS	Thu, May 23, 2019	17.24	17.48	16.56	16.80
1210	NASDAQ	MRNS	Wed, May 22, 2019	17.04	17.68	16.48	17.40
1209	NASDAQ	MRNS	Tue, May 21, 2019	17.36	17.48	16.48	17.04
1208	NASDAQ	MRNS	Mon, May 20, 2019	17.92	18.07	16.92	17.36
1207	NASDAQ	MRNS	Fri, May 17, 2019	18.36	18.72	17.88	18.00
1206	NASDAQ	MRNS	Thu, May 16, 2019	19.28	20.40	18.00	18.60
1205	NASDAQ	MRNS	Wed, May 15, 2019	18.16	19.68	18.16	19.16
1204	NASDAQ	MRNS	Tue, May 14, 2019	18.00	19.16	17.92	18.44
1203	NASDAQ	MRNS	Mon, May 13, 2019	17.96	18.36	17.68	17.88
1202	NASDAQ	MRNS	Fri, May 10, 2019	18.20	18.70	17.84	18.44
1201	NASDAQ	MRNS	Thu, May 9, 2019	18.20	18.68	17.40	18.40
1200	NASDAQ	MRNS	Wed, May 8, 2019	18.88	19.40	18.28	18.36
1199	NASDAQ	MRNS	Tue, May 7, 2019	18.80	19.44	18.60	18.96
1198	NASDAQ	MRNS	Mon, May 6, 2019	17.60	19.16	17.24	19.00
1197	NASDAQ	MRNS	Fri, May 3, 2019	18.48	18.92	17.88	18.64
1196	NASDAQ	MRNS	Thu, May 2, 2019	16.40	18.52	15.20	18.52
1195	NASDAQ	MRNS	Wed, May 1, 2019	19.44	19.60	16.52	16.60
1194	NASDAQ	MRNS	Tue, Apr 30, 2019	20.60	21.32	19.36	19.76
1193	NASDAQ	MRNS	Mon, Apr 29, 2019	19.44	21.60	19.44	20.80
1192	NASDAQ	MRNS	Fri, Apr 26, 2019	18.32	19.80	17.98	19.52
1191	NASDAQ	MRNS	Thu, Apr 25, 2019	17.76	18.80	17.60	18.28
1190	NASDAQ	MRNS	Wed, Apr 24, 2019	17.24	18.00	17.04	17.80
1189	NASDAQ	MRNS	Tue, Apr 23, 2019	16.24	17.48	16.16	17.20
1188	NASDAQ	MRNS	Mon, Apr 22, 2019	15.20	16.16	15.20	16.08
1187	NASDAQ	MRNS	Thu, Apr 18, 2019	15.88	15.96	15.08	15.28
1186	NASDAQ	MRNS	Wed, Apr 17, 2019	16.56	16.69	15.44	15.92
1185	NASDAQ	MRNS	Tue, Apr 16, 2019	16.68	17.24	16.28	16.44
1184	NASDAQ	MRNS	Mon, Apr 15, 2019	16.64	17.12	16.16	16.64
1183	NASDAQ	MRNS	Fri, Apr 12, 2019	17.64	17.96	16.44	16.68
1182	NASDAQ	MRNS	Thu, Apr 11, 2019	18.04	18.08	17.48	17.60
1181	NASDAQ	MRNS	Wed, Apr 10, 2019	18.04	18.30	17.80	18.04
1180	NASDAQ	MRNS	Tue, Apr 9, 2019	17.92	18.76	17.52	18.04
1179	NASDAQ	MRNS	Mon, Apr 8, 2019	18.40	18.53	17.44	17.96
1178	NASDAQ	MRNS	Fri, Apr 5, 2019	17.52	18.72	17.52	18.40
1177	NASDAQ	MRNS	Thu, Apr 4, 2019	17.80	18.08	17.04	17.44
1176	NASDAQ	MRNS	Wed, Apr 3, 2019	17.04	18.60	16.97	17.80
1175	NASDAQ	MRNS	Tue, Apr 2, 2019	16.40	17.00	16.16	16.84
1174	NASDAQ	MRNS	Mon, Apr 1, 2019	16.88	17.00	16.16	16.36
1173	NASDAQ	MRNS	Fri, Mar 29, 2019	15.84	16.88	15.60	16.72
1172	NASDAQ	MRNS	Thu, Mar 28, 2019	15.36	16.00	15.32	15.76
1171	NASDAQ	MRNS	Wed, Mar 27, 2019	15.92	16.72	15.28	15.44
1170	NASDAQ	MRNS	Tue, Mar 26, 2019	15.36	16.00	15.19	15.92
1169	NASDAQ	MRNS	Mon, Mar 25, 2019	15.40	15.56	14.56	15.28
1168	NASDAQ	MRNS	Fri, Mar 22, 2019	16.44	16.56	15.36	15.36
1167	NASDAQ	MRNS	Thu, Mar 21, 2019	15.64	16.72	15.60	16.44
1166	NASDAQ	MRNS	Wed, Mar 20, 2019	15.84	17.68	15.36	15.64
1165	NASDAQ	MRNS	Tue, Mar 19, 2019	15.52	15.84	15.08	15.56
1164	NASDAQ	MRNS	Mon, Mar 18, 2019	15.32	15.64	15.12	15.40
1163	NASDAQ	MRNS	Fri, Mar 15, 2019	15.20	15.48	14.88	15.32
1162	NASDAQ	MRNS	Thu, Mar 14, 2019	14.60	15.28	14.60	15.16
1161	NASDAQ	MRNS	Wed, Mar 13, 2019	15.08	15.08	14.44	14.76
1160	NASDAQ	MRNS	Tue, Mar 12, 2019	15.96	15.96	14.84	15.00
1159	NASDAQ	MRNS	Mon, Mar 11, 2019	15.40	16.40	15.16	15.76
1158	NASDAQ	MRNS	Fri, Mar 8, 2019	15.04	15.64	14.80	15.56
1157	NASDAQ	MRNS	Thu, Mar 7, 2019	15.36	15.40	14.32	15.08
1156	NASDAQ	MRNS	Wed, Mar 6, 2019	15.96	16.32	14.44	15.40
1155	NASDAQ	MRNS	Tue, Mar 5, 2019	15.04	15.80	14.80	15.20
1154	NASDAQ	MRNS	Mon, Mar 4, 2019	13.96	14.92	13.80	14.24
1153	NASDAQ	MRNS	Fri, Mar 1, 2019	13.84	14.16	13.52	13.96
1152	NASDAQ	MRNS	Thu, Feb 28, 2019	14.52	14.60	13.04	13.72
1151	NASDAQ	MRNS	Wed, Feb 27, 2019	14.88	15.32	14.40	14.48
1150	NASDAQ	MRNS	Tue, Feb 26, 2019	16.00	16.60	14.00	15.84
1149	NASDAQ	MRNS	Mon, Feb 25, 2019	17.36	18.52	16.20	16.56
1148	NASDAQ	MRNS	Fri, Feb 22, 2019	14.56	17.33	14.56	17.12
1147	NASDAQ	MRNS	Thu, Feb 21, 2019	14.76	15.04	14.20	14.52
1146	NASDAQ	MRNS	Wed, Feb 20, 2019	15.16	15.60	14.20	14.80
1145	NASDAQ	MRNS	Tue, Feb 19, 2019	15.36	16.08	14.84	14.96
1144	NASDAQ	MRNS	Fri, Feb 15, 2019	14.60	15.36	14.40	15.28
1143	NASDAQ	MRNS	Thu, Feb 14, 2019	13.76	14.72	13.76	14.56
1142	NASDAQ	MRNS	Wed, Feb 13, 2019	14.12	14.72	13.64	13.76
1141	NASDAQ	MRNS	Tue, Feb 12, 2019	14.16	14.52	13.88	14.08
1140	NASDAQ	MRNS	Mon, Feb 11, 2019	13.52	14.32	13.29	14.08
1139	NASDAQ	MRNS	Fri, Feb 8, 2019	13.88	13.88	12.96	13.44
1138	NASDAQ	MRNS	Thu, Feb 7, 2019	15.16	15.76	13.92	13.96
1137	NASDAQ	MRNS	Wed, Feb 6, 2019	15.52	16.24	14.88	15.16
1136	NASDAQ	MRNS	Tue, Feb 5, 2019	14.88	15.24	14.24	14.64
1135	NASDAQ	MRNS	Mon, Feb 4, 2019	14.84	15.38	14.40	15.00
1134	NASDAQ	MRNS	Fri, Feb 1, 2019	13.24	15.20	13.00	14.92
1133	NASDAQ	MRNS	Thu, Jan 31, 2019	12.72	13.44	12.64	13.28
1132	NASDAQ	MRNS	Wed, Jan 30, 2019	12.48	12.92	12.04	12.72
1131	NASDAQ	MRNS	Tue, Jan 29, 2019	12.76	12.76	11.92	12.16
1130	NASDAQ	MRNS	Mon, Jan 28, 2019	13.00	13.20	12.40	12.72
1129	NASDAQ	MRNS	Fri, Jan 25, 2019	12.64	13.64	12.53	13.12
1128	NASDAQ	MRNS	Thu, Jan 24, 2019	12.28	12.56	12.00	12.48
1127	NASDAQ	MRNS	Wed, Jan 23, 2019	12.28	12.60	11.80	12.36
1126	NASDAQ	MRNS	Tue, Jan 22, 2019	12.88	12.88	12.16	12.20
1125	NASDAQ	MRNS	Fri, Jan 18, 2019	13.08	13.16	12.80	12.88
1124	NASDAQ	MRNS	Thu, Jan 17, 2019	13.40	13.84	12.84	13.04
1123	NASDAQ	MRNS	Wed, Jan 16, 2019	13.52	14.16	13.32	13.52
1122	NASDAQ	MRNS	Tue, Jan 15, 2019	13.32	14.00	12.44	13.48
1121	NASDAQ	MRNS	Mon, Jan 14, 2019	14.12	14.24	13.16	13.20
1120	NASDAQ	MRNS	Fri, Jan 11, 2019	13.96	14.48	13.96	14.12
1119	NASDAQ	MRNS	Thu, Jan 10, 2019	14.08	14.43	13.67	14.04
1118	NASDAQ	MRNS	Wed, Jan 9, 2019	13.64	14.76	13.28	14.20
1117	NASDAQ	MRNS	Tue, Jan 8, 2019	13.92	14.28	13.08	13.56
1116	NASDAQ	MRNS	Mon, Jan 7, 2019	13.08	14.56	13.08	13.80
1115	NASDAQ	MRNS	Fri, Jan 4, 2019	12.56	13.64	12.52	13.00
1114	NASDAQ	MRNS	Thu, Jan 3, 2019	12.08	13.00	11.56	12.44
1113	NASDAQ	MRNS	Wed, Jan 2, 2019	11.28	12.38	11.08	12.12
1112	NASDAQ	MRNS	Mon, Dec 31, 2018	12.20	12.48	11.00	11.48
1111	NASDAQ	MRNS	Fri, Dec 28, 2018	11.28	12.68	11.28	12.08
1110	NASDAQ	MRNS	Thu, Dec 27, 2018	11.24	12.40	10.12	11.20
1109	NASDAQ	MRNS	Wed, Dec 26, 2018	10.76	12.20	10.56	11.44
1108	NASDAQ	MRNS	Mon, Dec 24, 2018	9.84	10.68	9.80	10.40
1107	NASDAQ	MRNS	Fri, Dec 21, 2018	12.28	12.28	9.44	9.60
1106	NASDAQ	MRNS	Thu, Dec 20, 2018	12.00	12.52	11.84	12.08
1105	NASDAQ	MRNS	Wed, Dec 19, 2018	12.56	12.76	11.52	11.80
1104	NASDAQ	MRNS	Tue, Dec 18, 2018	14.00	14.00	12.48	12.68
1103	NASDAQ	MRNS	Mon, Dec 17, 2018	14.12	14.32	12.24	13.84
1102	NASDAQ	MRNS	Fri, Dec 14, 2018	14.40	15.32	14.36	14.48
1101	NASDAQ	MRNS	Thu, Dec 13, 2018	14.64	15.68	13.48	14.84
1100	NASDAQ	MRNS	Wed, Dec 12, 2018	18.44	18.68	16.40	16.84
1099	NASDAQ	MRNS	Tue, Dec 11, 2018	21.32	21.32	19.80	20.40
1098	NASDAQ	MRNS	Mon, Dec 10, 2018	22.72	24.00	18.60	20.96
1097	NASDAQ	MRNS	Fri, Dec 7, 2018	21.12	21.96	19.84	20.68
1096	NASDAQ	MRNS	Thu, Dec 6, 2018	18.00	21.32	17.80	21.24
1095	NASDAQ	MRNS	Tue, Dec 4, 2018	19.96	20.56	18.04	18.08
1094	NASDAQ	MRNS	Mon, Dec 3, 2018	19.00	20.68	18.80	19.68
1093	NASDAQ	MRNS	Fri, Nov 30, 2018	18.36	18.80	17.92	18.68
1092	NASDAQ	MRNS	Thu, Nov 29, 2018	16.84	19.08	16.80	18.48
1091	NASDAQ	MRNS	Wed, Nov 28, 2018	16.52	17.12	16.36	16.80
1090	NASDAQ	MRNS	Tue, Nov 27, 2018	17.00	17.16	16.12	16.48
1089	NASDAQ	MRNS	Mon, Nov 26, 2018	17.60	17.64	16.76	17.00
1088	NASDAQ	MRNS	Fri, Nov 23, 2018	17.32	18.04	17.00	17.40
1087	NASDAQ	MRNS	Wed, Nov 21, 2018	17.52	17.72	16.92	17.56
1086	NASDAQ	MRNS	Tue, Nov 20, 2018	17.32	18.08	16.43	17.36
1085	NASDAQ	MRNS	Mon, Nov 19, 2018	17.64	18.00	17.36	17.48
1084	NASDAQ	MRNS	Fri, Nov 16, 2018	18.16	18.44	16.88	17.84
1083	NASDAQ	MRNS	Thu, Nov 15, 2018	17.24	18.81	17.24	18.20
1082	NASDAQ	MRNS	Wed, Nov 14, 2018	18.64	19.08	17.20	17.28
1081	NASDAQ	MRNS	Tue, Nov 13, 2018	19.60	19.80	18.22	18.52
1080	NASDAQ	MRNS	Mon, Nov 12, 2018	21.04	21.07	19.08	19.18
1079	NASDAQ	MRNS	Fri, Nov 9, 2018	21.36	21.48	20.68	21.24
1078	NASDAQ	MRNS	Thu, Nov 8, 2018	21.16	21.52	20.64	21.32
1077	NASDAQ	MRNS	Wed, Nov 7, 2018	21.44	22.19	20.60	21.20
1076	NASDAQ	MRNS	Tue, Nov 6, 2018	21.64	21.86	21.12	21.36
1075	NASDAQ	MRNS	Mon, Nov 5, 2018	22.68	23.00	21.32	21.80
1074	NASDAQ	MRNS	Fri, Nov 2, 2018	21.44	23.24	21.00	21.84
1073	NASDAQ	MRNS	Thu, Nov 1, 2018	18.92	25.08	18.92	21.56
1072	NASDAQ	MRNS	Wed, Oct 31, 2018	19.20	20.24	18.44	18.72
1071	NASDAQ	MRNS	Tue, Oct 30, 2018	19.00	19.92	18.16	18.92
1070	NASDAQ	MRNS	Mon, Oct 29, 2018	19.40	22.84	19.40	19.48
1069	NASDAQ	MRNS	Fri, Oct 26, 2018	20.32	20.72	19.44	20.12
1068	NASDAQ	MRNS	Thu, Oct 25, 2018	21.08	21.56	20.36	20.56
1067	NASDAQ	MRNS	Wed, Oct 24, 2018	22.72	23.80	20.40	21.00
1066	NASDAQ	MRNS	Tue, Oct 23, 2018	22.48	23.20	22.04	22.64
1065	NASDAQ	MRNS	Mon, Oct 22, 2018	22.76	23.56	22.28	22.96
1064	NASDAQ	MRNS	Fri, Oct 19, 2018	23.80	24.40	22.56	22.88
1063	NASDAQ	MRNS	Thu, Oct 18, 2018	24.44	24.64	22.80	23.60
1062	NASDAQ	MRNS	Wed, Oct 17, 2018	25.68	25.84	23.40	24.56
1061	NASDAQ	MRNS	Tue, Oct 16, 2018	25.52	25.96	24.60	25.88
1060	NASDAQ	MRNS	Mon, Oct 15, 2018	25.36	27.12	24.56	25.36
1059	NASDAQ	MRNS	Fri, Oct 12, 2018	26.40	27.80	24.88	25.12
1058	NASDAQ	MRNS	Thu, Oct 11, 2018	25.08	27.60	24.68	26.16
1057	NASDAQ	MRNS	Wed, Oct 10, 2018	29.20	29.28	25.20	25.24
1056	NASDAQ	MRNS	Tue, Oct 9, 2018	28.96	30.02	28.24	29.12
1055	NASDAQ	MRNS	Mon, Oct 8, 2018	31.04	31.52	29.16	29.48
1054	NASDAQ	MRNS	Fri, Oct 5, 2018	35.04	35.68	30.08	31.32
1053	NASDAQ	MRNS	Thu, Oct 4, 2018	35.24	36.44	34.68	35.12
1052	NASDAQ	MRNS	Wed, Oct 3, 2018	34.12	36.56	33.68	35.44
1051	NASDAQ	MRNS	Tue, Oct 2, 2018	34.68	35.92	33.72	34.08
1050	NASDAQ	MRNS	Mon, Oct 1, 2018	40.04	42.16	32.72	34.60
1049	NASDAQ	MRNS	Fri, Sep 28, 2018	38.12	40.00	37.44	40.00
1048	NASDAQ	MRNS	Thu, Sep 27, 2018	37.52	39.36	37.00	38.48
1047	NASDAQ	MRNS	Wed, Sep 26, 2018	37.48	38.20	36.04	37.60
1046	NASDAQ	MRNS	Tue, Sep 25, 2018	35.84	39.00	35.56	37.44
1045	NASDAQ	MRNS	Mon, Sep 24, 2018	35.36	36.60	34.08	35.96
1044	NASDAQ	MRNS	Fri, Sep 21, 2018	32.16	35.68	31.64	35.12
1043	NASDAQ	MRNS	Thu, Sep 20, 2018	31.40	32.60	31.08	32.24
1042	NASDAQ	MRNS	Wed, Sep 19, 2018	30.28	32.32	30.28	31.76
1041	NASDAQ	MRNS	Tue, Sep 18, 2018	28.20	31.04	28.20	30.24
1040	NASDAQ	MRNS	Mon, Sep 17, 2018	27.52	29.12	27.52	28.00
1039	NASDAQ	MRNS	Fri, Sep 14, 2018	27.16	27.72	26.72	27.32
1038	NASDAQ	MRNS	Thu, Sep 13, 2018	26.64	27.40	26.00	27.16
1037	NASDAQ	MRNS	Wed, Sep 12, 2018	25.52	26.72	25.28	26.44
1036	NASDAQ	MRNS	Tue, Sep 11, 2018	26.52	27.06	24.88	25.60
1035	NASDAQ	MRNS	Mon, Sep 10, 2018	27.60	27.96	26.12	26.76
1034	NASDAQ	MRNS	Fri, Sep 7, 2018	27.40	28.32	26.69	27.44
1033	NASDAQ	MRNS	Thu, Sep 6, 2018	28.88	29.17	26.96	27.48
1032	NASDAQ	MRNS	Wed, Sep 5, 2018	29.20	29.54	27.92	28.84
1031	NASDAQ	MRNS	Tue, Sep 4, 2018	28.68	29.20	28.00	29.16
1030	NASDAQ	MRNS	Fri, Aug 31, 2018	27.12	28.84	27.00	28.56
1029	NASDAQ	MRNS	Thu, Aug 30, 2018	26.28	27.92	26.06	27.00
1028	NASDAQ	MRNS	Wed, Aug 29, 2018	25.16	26.84	25.10	26.24
1027	NASDAQ	MRNS	Tue, Aug 28, 2018	24.80	25.84	24.40	25.32
1026	NASDAQ	MRNS	Mon, Aug 27, 2018	23.24	25.60	23.12	24.76
1025	NASDAQ	MRNS	Fri, Aug 24, 2018	23.32	23.60	22.94	23.20
1024	NASDAQ	MRNS	Thu, Aug 23, 2018	23.00	23.56	22.72	23.24
1023	NASDAQ	MRNS	Wed, Aug 22, 2018	23.32	24.04	23.04	23.04
1022	NASDAQ	MRNS	Tue, Aug 21, 2018	22.52	23.60	22.52	23.24
1021	NASDAQ	MRNS	Mon, Aug 20, 2018	22.40	23.32	21.88	22.48
1020	NASDAQ	MRNS	Fri, Aug 17, 2018	22.68	23.12	21.72	22.28
1019	NASDAQ	MRNS	Thu, Aug 16, 2018	22.12	23.16	21.88	22.80
1018	NASDAQ	MRNS	Wed, Aug 15, 2018	23.28	23.40	21.76	21.96
1017	NASDAQ	MRNS	Tue, Aug 14, 2018	24.08	24.76	22.88	23.32
1016	NASDAQ	MRNS	Mon, Aug 13, 2018	23.48	24.08	23.00	23.92
1015	NASDAQ	MRNS	Fri, Aug 10, 2018	23.68	24.24	22.92	23.44
1014	NASDAQ	MRNS	Thu, Aug 9, 2018	24.00	24.44	23.44	23.68
1013	NASDAQ	MRNS	Wed, Aug 8, 2018	23.40	24.24	22.92	24.12
1012	NASDAQ	MRNS	Tue, Aug 7, 2018	22.72	24.00	21.92	23.44
1011	NASDAQ	MRNS	Mon, Aug 6, 2018	22.64	22.96	21.12	22.48
1010	NASDAQ	MRNS	Fri, Aug 3, 2018	24.20	24.36	22.60	22.64
1009	NASDAQ	MRNS	Thu, Aug 2, 2018	24.36	26.34	22.48	24.46
1008	NASDAQ	MRNS	Wed, Aug 1, 2018	29.52	30.48	28.00	28.12
1007	NASDAQ	MRNS	Tue, Jul 31, 2018	28.64	29.80	27.24	29.60
1006	NASDAQ	MRNS	Mon, Jul 30, 2018	29.00	29.52	28.24	28.80
1005	NASDAQ	MRNS	Fri, Jul 27, 2018	29.60	29.60	28.04	29.04
1004	NASDAQ	MRNS	Thu, Jul 26, 2018	30.24	30.73	29.13	29.60
1003	NASDAQ	MRNS	Wed, Jul 25, 2018	29.84	30.56	29.04	30.24
1002	NASDAQ	MRNS	Tue, Jul 24, 2018	31.08	31.36	29.84	30.04
1001	NASDAQ	MRNS	Mon, Jul 23, 2018	30.84	32.04	30.08	31.00
1000	NASDAQ	MRNS	Fri, Jul 20, 2018	32.16	32.84	30.60	30.76
999	NASDAQ	MRNS	Thu, Jul 19, 2018	31.80	32.64	31.52	32.28
998	NASDAQ	MRNS	Wed, Jul 18, 2018	31.76	32.24	30.20	31.40
997	NASDAQ	MRNS	Tue, Jul 17, 2018	31.16	32.16	31.16	31.60
996	NASDAQ	MRNS	Mon, Jul 16, 2018	32.48	32.92	31.16	31.52
995	NASDAQ	MRNS	Fri, Jul 13, 2018	31.32	32.72	31.32	32.56
994	NASDAQ	MRNS	Thu, Jul 12, 2018	32.08	32.60	30.80	31.16
993	NASDAQ	MRNS	Wed, Jul 11, 2018	32.04	34.64	31.60	31.92
992	NASDAQ	MRNS	Tue, Jul 10, 2018	29.68	32.48	29.32	32.16
991	NASDAQ	MRNS	Mon, Jul 9, 2018	29.88	30.36	28.80	29.64
990	NASDAQ	MRNS	Fri, Jul 6, 2018	31.20	31.52	29.20	29.68
989	NASDAQ	MRNS	Thu, Jul 5, 2018	31.00	32.40	30.54	31.28
988	NASDAQ	MRNS	Tue, Jul 3, 2018	30.64	31.76	29.72	31.00
987	NASDAQ	MRNS	Mon, Jul 2, 2018	30.20	31.64	29.12	30.60
986	NASDAQ	MRNS	Fri, Jun 29, 2018	28.24	29.20	27.80	28.28
985	NASDAQ	MRNS	Thu, Jun 28, 2018	27.36	28.76	27.32	28.24
984	NASDAQ	MRNS	Wed, Jun 27, 2018	28.32	28.56	27.28	27.32
983	NASDAQ	MRNS	Tue, Jun 26, 2018	27.52	28.56	26.96	28.28
982	NASDAQ	MRNS	Mon, Jun 25, 2018	26.84	29.40	26.64	27.48
981	NASDAQ	MRNS	Fri, Jun 22, 2018	26.40	27.16	25.72	27.04
980	NASDAQ	MRNS	Thu, Jun 21, 2018	27.60	28.20	25.32	26.28
979	NASDAQ	MRNS	Wed, Jun 20, 2018	28.40	28.93	27.00	27.48
978	NASDAQ	MRNS	Tue, Jun 19, 2018	27.80	28.68	27.19	27.84
977	NASDAQ	MRNS	Mon, Jun 18, 2018	29.60	29.95	27.36	27.96
976	NASDAQ	MRNS	Fri, Jun 15, 2018	29.60	30.32	29.00	29.96
975	NASDAQ	MRNS	Thu, Jun 14, 2018	29.04	29.80	29.04	29.40
974	NASDAQ	MRNS	Wed, Jun 13, 2018	30.00	30.36	28.84	29.04
973	NASDAQ	MRNS	Tue, Jun 12, 2018	29.08	30.48	29.08	29.92
972	NASDAQ	MRNS	Mon, Jun 11, 2018	30.96	31.24	28.24	29.12
971	NASDAQ	MRNS	Fri, Jun 8, 2018	29.28	33.00	29.28	30.78
970	NASDAQ	MRNS	Thu, Jun 7, 2018	30.76	31.08	28.68	29.64
969	NASDAQ	MRNS	Wed, Jun 6, 2018	28.36	31.24	27.20	30.76
968	NASDAQ	MRNS	Tue, Jun 5, 2018	26.12	27.36	25.44	26.96
967	NASDAQ	MRNS	Mon, Jun 4, 2018	25.88	26.48	24.88	26.04
966	NASDAQ	MRNS	Fri, Jun 1, 2018	25.08	27.12	24.44	25.76
965	NASDAQ	MRNS	Thu, May 31, 2018	24.60	26.36	24.28	25.00
964	NASDAQ	MRNS	Wed, May 30, 2018	23.52	24.68	23.48	24.56
963	NASDAQ	MRNS	Tue, May 29, 2018	23.40	24.44	22.80	23.32
962	NASDAQ	MRNS	Fri, May 25, 2018	24.00	25.00	23.40	23.64
961	NASDAQ	MRNS	Thu, May 24, 2018	22.80	24.76	22.04	24.08
960	NASDAQ	MRNS	Wed, May 23, 2018	19.68	21.00	19.64	20.92
959	NASDAQ	MRNS	Tue, May 22, 2018	19.28	20.12	19.04	19.68
958	NASDAQ	MRNS	Mon, May 21, 2018	18.72	19.48	18.52	19.20
957	NASDAQ	MRNS	Fri, May 18, 2018	18.40	18.62	18.12	18.60
956	NASDAQ	MRNS	Thu, May 17, 2018	18.72	18.76	18.00	18.28
955	NASDAQ	MRNS	Wed, May 16, 2018	18.92	19.00	18.70	18.72
954	NASDAQ	MRNS	Tue, May 15, 2018	19.08	19.52	18.88	19.04
953	NASDAQ	MRNS	Mon, May 14, 2018	19.00	19.48	18.80	19.16
952	NASDAQ	MRNS	Fri, May 11, 2018	19.16	19.52	19.00	19.24
951	NASDAQ	MRNS	Thu, May 10, 2018	19.44	19.60	18.48	19.20
950	NASDAQ	MRNS	Wed, May 9, 2018	19.52	19.64	19.00	19.44
949	NASDAQ	MRNS	Tue, May 8, 2018	19.92	20.28	19.00	19.40
948	NASDAQ	MRNS	Mon, May 7, 2018	19.72	20.04	19.28	19.88
947	NASDAQ	MRNS	Fri, May 4, 2018	19.24	20.00	18.98	19.80
946	NASDAQ	MRNS	Thu, May 3, 2018	18.92	19.36	18.16	19.20
945	NASDAQ	MRNS	Wed, May 2, 2018	17.84	20.80	17.72	18.96
944	NASDAQ	MRNS	Tue, May 1, 2018	17.52	18.20	17.44	18.00
943	NASDAQ	MRNS	Mon, Apr 30, 2018	17.72	18.72	17.36	17.76
942	NASDAQ	MRNS	Fri, Apr 27, 2018	18.24	18.52	17.76	17.76
941	NASDAQ	MRNS	Thu, Apr 26, 2018	17.92	18.24	17.56	18.12
940	NASDAQ	MRNS	Wed, Apr 25, 2018	18.24	18.44	17.44	17.88
939	NASDAQ	MRNS	Tue, Apr 24, 2018	18.80	18.88	17.56	18.12
938	NASDAQ	MRNS	Mon, Apr 23, 2018	19.04	19.44	18.44	18.80
937	NASDAQ	MRNS	Fri, Apr 20, 2018	19.72	19.84	18.88	19.08
936	NASDAQ	MRNS	Thu, Apr 19, 2018	19.96	19.96	19.48	19.76
935	NASDAQ	MRNS	Wed, Apr 18, 2018	19.44	20.36	19.04	20.00
934	NASDAQ	MRNS	Tue, Apr 17, 2018	19.84	20.72	19.12	19.28
933	NASDAQ	MRNS	Mon, Apr 16, 2018	19.12	19.68	18.52	19.60
932	NASDAQ	MRNS	Fri, Apr 13, 2018	19.12	19.28	18.28	19.04
931	NASDAQ	MRNS	Thu, Apr 12, 2018	18.80	19.48	18.40	19.00
930	NASDAQ	MRNS	Wed, Apr 11, 2018	17.72	18.80	17.40	18.64
929	NASDAQ	MRNS	Tue, Apr 10, 2018	17.28	18.64	17.00	17.84
928	NASDAQ	MRNS	Mon, Apr 9, 2018	16.60	17.20	16.20	17.00
927	NASDAQ	MRNS	Fri, Apr 6, 2018	16.36	16.64	15.96	16.32
926	NASDAQ	MRNS	Thu, Apr 5, 2018	16.80	16.80	16.12	16.60
925	NASDAQ	MRNS	Wed, Apr 4, 2018	14.92	16.72	14.88	16.60
924	NASDAQ	MRNS	Tue, Apr 3, 2018	15.16	15.48	14.84	15.40
923	NASDAQ	MRNS	Mon, Apr 2, 2018	15.16	15.52	14.72	15.20
922	NASDAQ	MRNS	Thu, Mar 29, 2018	14.12	15.44	14.04	15.28
921	NASDAQ	MRNS	Wed, Mar 28, 2018	14.04	14.24	13.24	14.16
920	NASDAQ	MRNS	Tue, Mar 27, 2018	15.36	15.56	13.92	14.12
919	NASDAQ	MRNS	Mon, Mar 26, 2018	15.44	15.72	15.12	15.32
918	NASDAQ	MRNS	Fri, Mar 23, 2018	16.36	16.80	15.20	15.20
917	NASDAQ	MRNS	Thu, Mar 22, 2018	17.08	18.20	16.28	16.44
916	NASDAQ	MRNS	Wed, Mar 21, 2018	17.20	17.96	16.57	17.36
915	NASDAQ	MRNS	Tue, Mar 20, 2018	17.68	21.76	17.12	17.12
914	NASDAQ	MRNS	Mon, Mar 19, 2018	17.08	17.48	16.00	16.36
913	NASDAQ	MRNS	Fri, Mar 16, 2018	16.92	17.28	16.44	17.28
912	NASDAQ	MRNS	Thu, Mar 15, 2018	17.24	17.40	16.52	16.84
911	NASDAQ	MRNS	Wed, Mar 14, 2018	17.52	17.76	17.00	17.12
910	NASDAQ	MRNS	Tue, Mar 13, 2018	17.40	18.00	17.40	17.56
909	NASDAQ	MRNS	Mon, Mar 12, 2018	17.00	17.64	16.84	17.40
908	NASDAQ	MRNS	Fri, Mar 9, 2018	16.08	17.28	15.28	17.08
907	NASDAQ	MRNS	Thu, Mar 8, 2018	16.16	17.44	15.64	15.88
906	NASDAQ	MRNS	Wed, Mar 7, 2018	17.88	18.72	15.52	16.20
905	NASDAQ	MRNS	Tue, Mar 6, 2018	18.44	19.36	17.28	18.12
904	NASDAQ	MRNS	Mon, Mar 5, 2018	18.00	21.64	17.92	21.00
903	NASDAQ	MRNS	Fri, Mar 2, 2018	19.80	19.84	17.60	17.88
902	NASDAQ	MRNS	Thu, Mar 1, 2018	20.44	20.52	19.32	19.96
901	NASDAQ	MRNS	Wed, Feb 28, 2018	21.00	21.20	20.48	20.60
900	NASDAQ	MRNS	Tue, Feb 27, 2018	22.60	23.00	19.60	20.84
899	NASDAQ	MRNS	Mon, Feb 26, 2018	22.64	23.12	21.24	22.60
898	NASDAQ	MRNS	Fri, Feb 23, 2018	22.20	23.48	20.16	22.68
897	NASDAQ	MRNS	Thu, Feb 22, 2018	24.44	24.56	21.88	22.04
896	NASDAQ	MRNS	Wed, Feb 21, 2018	24.00	25.16	23.84	24.28
895	NASDAQ	MRNS	Tue, Feb 20, 2018	24.72	25.36	23.84	23.84
894	NASDAQ	MRNS	Fri, Feb 16, 2018	25.80	26.72	24.80	24.88
893	NASDAQ	MRNS	Thu, Feb 15, 2018	24.96	26.48	24.04	25.64
892	NASDAQ	MRNS	Wed, Feb 14, 2018	23.32	25.02	22.44	24.32
891	NASDAQ	MRNS	Tue, Feb 13, 2018	24.64	25.48	23.20	23.40
890	NASDAQ	MRNS	Mon, Feb 12, 2018	24.20	25.44	24.00	24.88
889	NASDAQ	MRNS	Fri, Feb 9, 2018	24.84	24.96	22.20	24.04
888	NASDAQ	MRNS	Thu, Feb 8, 2018	26.32	27.00	24.60	24.64
887	NASDAQ	MRNS	Wed, Feb 7, 2018	24.84	26.32	24.84	26.24
886	NASDAQ	MRNS	Tue, Feb 6, 2018	25.76	27.72	23.48	24.84
885	NASDAQ	MRNS	Mon, Feb 5, 2018	26.96	28.60	26.28	26.60
884	NASDAQ	MRNS	Fri, Feb 2, 2018	28.28	29.24	27.52	27.68
883	NASDAQ	MRNS	Thu, Feb 1, 2018	29.64	29.68	26.88	28.72
882	NASDAQ	MRNS	Wed, Jan 31, 2018	30.16	30.68	29.32	29.68
881	NASDAQ	MRNS	Tue, Jan 30, 2018	30.00	30.76	28.84	30.04
880	NASDAQ	MRNS	Mon, Jan 29, 2018	30.76	32.16	30.00	30.68
879	NASDAQ	MRNS	Fri, Jan 26, 2018	31.12	32.00	30.44	30.72
878	NASDAQ	MRNS	Thu, Jan 25, 2018	32.08	32.20	30.48	31.00
877	NASDAQ	MRNS	Wed, Jan 24, 2018	30.72	33.40	28.80	31.72
876	NASDAQ	MRNS	Tue, Jan 23, 2018	30.32	32.44	28.88	31.04
875	NASDAQ	MRNS	Mon, Jan 22, 2018	27.64	30.23	27.12	30.20
874	NASDAQ	MRNS	Fri, Jan 19, 2018	27.56	28.36	27.08	27.32
873	NASDAQ	MRNS	Thu, Jan 18, 2018	25.60	27.92	24.96	27.52
872	NASDAQ	MRNS	Wed, Jan 17, 2018	26.40	28.40	24.80	25.64
871	NASDAQ	MRNS	Tue, Jan 16, 2018	29.40	29.64	25.60	25.96
870	NASDAQ	MRNS	Fri, Jan 12, 2018	30.16	30.44	29.12	29.36
869	NASDAQ	MRNS	Thu, Jan 11, 2018	31.24	31.40	30.00	30.28
868	NASDAQ	MRNS	Wed, Jan 10, 2018	31.00	31.32	30.04	31.12
867	NASDAQ	MRNS	Tue, Jan 9, 2018	30.20	31.50	29.52	31.08
866	NASDAQ	MRNS	Mon, Jan 8, 2018	32.40	32.62	29.24	29.82
865	NASDAQ	MRNS	Fri, Jan 5, 2018	32.92	33.08	31.28	32.52
864	NASDAQ	MRNS	Thu, Jan 4, 2018	33.96	34.00	32.40	32.96
863	NASDAQ	MRNS	Wed, Jan 3, 2018	33.92	34.19	32.68	33.52
862	NASDAQ	MRNS	Tue, Jan 2, 2018	32.00	33.88	31.68	33.60
861	NASDAQ	MRNS	Fri, Dec 29, 2017	34.84	35.04	32.64	32.64
860	NASDAQ	MRNS	Thu, Dec 28, 2017	32.12	34.84	32.12	34.80
859	NASDAQ	MRNS	Wed, Dec 27, 2017	31.16	33.20	30.84	31.96
858	NASDAQ	MRNS	Tue, Dec 26, 2017	31.92	31.92	30.20	31.28
857	NASDAQ	MRNS	Fri, Dec 22, 2017	31.40	32.28	30.84	31.00
856	NASDAQ	MRNS	Thu, Dec 21, 2017	31.40	31.96	30.68	31.40
855	NASDAQ	MRNS	Wed, Dec 20, 2017	30.08	31.28	28.00	31.24
854	NASDAQ	MRNS	Tue, Dec 19, 2017	28.80	32.32	27.40	30.40
853	NASDAQ	MRNS	Mon, Dec 18, 2017	32.72	32.76	28.20	28.50
852	NASDAQ	MRNS	Fri, Dec 15, 2017	37.72	37.80	31.08	31.56
851	NASDAQ	MRNS	Thu, Dec 14, 2017	33.88	39.48	32.88	37.32
850	NASDAQ	MRNS	Wed, Dec 13, 2017	30.00	32.96	30.00	32.32
849	NASDAQ	MRNS	Tue, Dec 12, 2017	29.80	31.60	29.36	29.48
848	NASDAQ	MRNS	Mon, Dec 11, 2017	31.44	31.64	29.16	29.56
847	NASDAQ	MRNS	Fri, Dec 8, 2017	35.12	35.20	30.64	31.44
846	NASDAQ	MRNS	Thu, Dec 7, 2017	30.64	35.60	28.52	34.56
845	NASDAQ	MRNS	Wed, Dec 6, 2017	26.44	27.00	23.12	24.76
844	NASDAQ	MRNS	Tue, Dec 5, 2017	28.00	28.72	26.08	26.76
843	NASDAQ	MRNS	Mon, Dec 4, 2017	29.36	30.36	27.80	28.08
842	NASDAQ	MRNS	Fri, Dec 1, 2017	28.92	31.00	27.96	29.08
841	NASDAQ	MRNS	Thu, Nov 30, 2017	28.36	29.00	27.68	28.80
840	NASDAQ	MRNS	Wed, Nov 29, 2017	29.08	29.24	27.24	27.60
839	NASDAQ	MRNS	Tue, Nov 28, 2017	28.88	29.96	28.12	28.88
838	NASDAQ	MRNS	Mon, Nov 27, 2017	29.00	29.68	28.04	28.44
837	NASDAQ	MRNS	Fri, Nov 24, 2017	26.04	29.12	25.76	28.92
836	NASDAQ	MRNS	Wed, Nov 22, 2017	25.80	26.00	25.24	25.84
835	NASDAQ	MRNS	Tue, Nov 21, 2017	25.44	26.40	25.16	25.64
834	NASDAQ	MRNS	Mon, Nov 20, 2017	25.84	26.40	25.00	25.24
833	NASDAQ	MRNS	Fri, Nov 17, 2017	25.96	26.40	25.20	25.88
832	NASDAQ	MRNS	Thu, Nov 16, 2017	25.52	26.80	25.40	25.92
831	NASDAQ	MRNS	Wed, Nov 15, 2017	25.80	26.48	25.00	25.40
830	NASDAQ	MRNS	Tue, Nov 14, 2017	28.64	29.00	24.80	26.20
829	NASDAQ	MRNS	Mon, Nov 13, 2017	31.60	31.80	28.60	29.04
828	NASDAQ	MRNS	Fri, Nov 10, 2017	31.08	33.00	29.88	31.36
827	NASDAQ	MRNS	Thu, Nov 9, 2017	30.48	32.36	29.28	30.36
826	NASDAQ	MRNS	Wed, Nov 8, 2017	26.80	27.44	26.08	26.60
825	NASDAQ	MRNS	Tue, Nov 7, 2017	28.00	29.32	26.20	27.00
824	NASDAQ	MRNS	Mon, Nov 6, 2017	24.96	27.82	24.28	27.52
823	NASDAQ	MRNS	Fri, Nov 3, 2017	25.36	25.98	24.31	24.76
822	NASDAQ	MRNS	Thu, Nov 2, 2017	23.04	25.68	23.04	25.52
821	NASDAQ	MRNS	Wed, Nov 1, 2017	21.44	23.59	21.20	23.16
820	NASDAQ	MRNS	Tue, Oct 31, 2017	23.00	23.12	20.44	22.16
819	NASDAQ	MRNS	Mon, Oct 30, 2017	24.40	26.40	21.71	22.68
818	NASDAQ	MRNS	Fri, Oct 27, 2017	21.20	24.48	21.03	23.96
817	NASDAQ	MRNS	Thu, Oct 26, 2017	20.72	21.96	20.40	21.16
816	NASDAQ	MRNS	Wed, Oct 25, 2017	20.20	21.40	19.84	20.96
815	NASDAQ	MRNS	Tue, Oct 24, 2017	20.80	21.56	19.80	20.40
814	NASDAQ	MRNS	Mon, Oct 23, 2017	21.20	22.36	20.56	20.88
813	NASDAQ	MRNS	Fri, Oct 20, 2017	20.16	21.96	19.84	21.20
812	NASDAQ	MRNS	Thu, Oct 19, 2017	19.88	20.60	18.20	20.44
811	NASDAQ	MRNS	Wed, Oct 18, 2017	21.24	21.40	18.08	19.68
810	NASDAQ	MRNS	Tue, Oct 17, 2017	21.12	22.48	20.80	21.36
809	NASDAQ	MRNS	Mon, Oct 16, 2017	20.76	21.84	20.56	21.12
808	NASDAQ	MRNS	Fri, Oct 13, 2017	23.12	23.72	20.48	21.64
807	NASDAQ	MRNS	Thu, Oct 12, 2017	24.32	24.48	22.84	23.32
806	NASDAQ	MRNS	Wed, Oct 11, 2017	25.40	27.11	23.76	24.48
805	NASDAQ	MRNS	Tue, Oct 10, 2017	22.84	26.00	22.80	25.32
804	NASDAQ	MRNS	Mon, Oct 9, 2017	28.04	28.38	21.28	22.52
803	NASDAQ	MRNS	Fri, Oct 6, 2017	31.60	32.88	26.40	27.78
802	NASDAQ	MRNS	Thu, Oct 5, 2017	28.00	31.24	26.80	30.76
801	NASDAQ	MRNS	Wed, Oct 4, 2017	27.36	27.96	26.20	27.52
800	NASDAQ	MRNS	Tue, Oct 3, 2017	25.00	27.56	25.00	27.44
799	NASDAQ	MRNS	Mon, Oct 2, 2017	24.04	25.60	24.00	24.92
798	NASDAQ	MRNS	Fri, Sep 29, 2017	22.80	23.86	22.00	23.48
797	NASDAQ	MRNS	Thu, Sep 28, 2017	23.76	23.92	21.64	22.36
796	NASDAQ	MRNS	Wed, Sep 27, 2017	21.00	23.84	21.00	23.48
795	NASDAQ	MRNS	Tue, Sep 26, 2017	22.80	23.04	20.36	21.16
794	NASDAQ	MRNS	Mon, Sep 25, 2017	19.60	22.96	19.52	22.00
793	NASDAQ	MRNS	Fri, Sep 22, 2017	17.44	19.72	17.42	19.52
792	NASDAQ	MRNS	Thu, Sep 21, 2017	16.48	18.08	16.00	17.44
791	NASDAQ	MRNS	Wed, Sep 20, 2017	17.36	17.52	16.40	16.64
790	NASDAQ	MRNS	Tue, Sep 19, 2017	17.20	18.00	17.00	17.24
789	NASDAQ	MRNS	Mon, Sep 18, 2017	16.08	17.32	15.72	17.20
788	NASDAQ	MRNS	Fri, Sep 15, 2017	16.88	17.84	16.16	16.40
787	NASDAQ	MRNS	Thu, Sep 14, 2017	15.68	16.60	15.68	16.04
786	NASDAQ	MRNS	Wed, Sep 13, 2017	15.20	15.87	14.68	15.64
785	NASDAQ	MRNS	Tue, Sep 12, 2017	16.04	17.28	15.20	15.24
784	NASDAQ	MRNS	Mon, Sep 11, 2017	19.20	21.76	16.44	16.60
783	NASDAQ	MRNS	Fri, Sep 8, 2017	12.40	12.96	12.36	12.48
782	NASDAQ	MRNS	Thu, Sep 7, 2017	12.08	12.72	11.70	12.40
781	NASDAQ	MRNS	Wed, Sep 6, 2017	11.40	12.60	11.40	12.32
780	NASDAQ	MRNS	Tue, Sep 5, 2017	11.76	12.20	11.60	11.80
779	NASDAQ	MRNS	Fri, Sep 1, 2017	12.00	12.28	11.40	11.92
778	NASDAQ	MRNS	Thu, Aug 31, 2017	11.64	12.48	11.40	12.24
777	NASDAQ	MRNS	Wed, Aug 30, 2017	11.64	11.84	11.48	11.64
776	NASDAQ	MRNS	Tue, Aug 29, 2017	11.60	11.90	11.54	11.64
775	NASDAQ	MRNS	Mon, Aug 28, 2017	11.72	12.00	11.28	11.80
774	NASDAQ	MRNS	Fri, Aug 25, 2017	11.40	11.96	11.08	11.60
773	NASDAQ	MRNS	Thu, Aug 24, 2017	11.08	11.72	10.60	11.32
772	NASDAQ	MRNS	Wed, Aug 23, 2017	10.84	11.12	10.60	11.00
771	NASDAQ	MRNS	Tue, Aug 22, 2017	11.00	11.28	10.40	10.92
770	NASDAQ	MRNS	Mon, Aug 21, 2017	11.00	11.44	10.48	11.00
769	NASDAQ	MRNS	Fri, Aug 18, 2017	11.56	11.80	11.12	11.12
768	NASDAQ	MRNS	Thu, Aug 17, 2017	12.00	12.52	10.84	11.56
767	NASDAQ	MRNS	Wed, Aug 16, 2017	11.52	13.00	11.44	11.96
766	NASDAQ	MRNS	Tue, Aug 15, 2017	11.32	11.68	10.44	11.40
765	NASDAQ	MRNS	Mon, Aug 14, 2017	9.84	12.40	9.79	11.32
764	NASDAQ	MRNS	Fri, Aug 11, 2017	9.40	10.28	9.36	9.68
763	NASDAQ	MRNS	Thu, Aug 10, 2017	9.08	9.72	8.84	9.44
762	NASDAQ	MRNS	Wed, Aug 9, 2017	8.64	9.59	8.52	9.04
761	NASDAQ	MRNS	Tue, Aug 8, 2017	9.40	9.60	7.96	8.72
760	NASDAQ	MRNS	Mon, Aug 7, 2017	8.36	9.96	8.20	9.56
759	NASDAQ	MRNS	Fri, Aug 4, 2017	7.60	8.60	7.20	8.48
758	NASDAQ	MRNS	Thu, Aug 3, 2017	7.48	7.88	7.32	7.52
757	NASDAQ	MRNS	Wed, Aug 2, 2017	7.32	7.96	7.20	7.52
756	NASDAQ	MRNS	Tue, Aug 1, 2017	7.48	7.56	6.92	7.32
755	NASDAQ	MRNS	Mon, Jul 31, 2017	7.60	7.68	7.20	7.48
754	NASDAQ	MRNS	Fri, Jul 28, 2017	7.72	7.84	7.48	7.68
753	NASDAQ	MRNS	Thu, Jul 27, 2017	7.96	7.96	7.38	7.84
752	NASDAQ	MRNS	Wed, Jul 26, 2017	7.88	7.99	6.64	7.82
751	NASDAQ	MRNS	Tue, Jul 25, 2017	7.32	8.22	7.04	7.92
750	NASDAQ	MRNS	Mon, Jul 24, 2017	6.80	7.28	6.80	7.24
749	NASDAQ	MRNS	Fri, Jul 21, 2017	6.76	6.92	6.54	6.84
748	NASDAQ	MRNS	Thu, Jul 20, 2017	6.64	6.96	6.28	6.72
747	NASDAQ	MRNS	Wed, Jul 19, 2017	5.76	6.72	5.76	6.64
746	NASDAQ	MRNS	Tue, Jul 18, 2017	5.72	5.88	5.65	5.80
745	NASDAQ	MRNS	Mon, Jul 17, 2017	5.52	5.88	5.51	5.72
744	NASDAQ	MRNS	Fri, Jul 14, 2017	5.32	6.00	5.32	5.68
743	NASDAQ	MRNS	Thu, Jul 13, 2017	5.36	5.40	5.24	5.36
742	NASDAQ	MRNS	Wed, Jul 12, 2017	5.40	5.44	5.24	5.36
741	NASDAQ	MRNS	Tue, Jul 11, 2017	5.40	5.48	5.32	5.32
740	NASDAQ	MRNS	Mon, Jul 10, 2017	5.44	5.56	5.36	5.44
739	NASDAQ	MRNS	Fri, Jul 7, 2017	5.56	5.64	5.08	5.44
738	NASDAQ	MRNS	Thu, Jul 6, 2017	5.60	5.68	5.48	5.56
737	NASDAQ	MRNS	Wed, Jul 5, 2017	5.60	5.76	5.56	5.64
736	NASDAQ	MRNS	Mon, Jul 3, 2017	5.56	5.68	5.40	5.60
735	NASDAQ	MRNS	Fri, Jun 30, 2017	5.76	5.76	5.40	5.48
734	NASDAQ	MRNS	Thu, Jun 29, 2017	5.64	6.20	5.36	5.80
733	NASDAQ	MRNS	Wed, Jun 28, 2017	5.60	5.72	5.48	5.60
732	NASDAQ	MRNS	Tue, Jun 27, 2017	5.76	5.76	5.48	5.52
731	NASDAQ	MRNS	Mon, Jun 26, 2017	5.44	5.72	5.24	5.68
730	NASDAQ	MRNS	Fri, Jun 23, 2017	5.44	5.68	5.30	5.44
729	NASDAQ	MRNS	Thu, Jun 22, 2017	5.68	5.68	5.28	5.44
728	NASDAQ	MRNS	Wed, Jun 21, 2017	5.52	5.84	5.48	5.64
727	NASDAQ	MRNS	Tue, Jun 20, 2017	5.52	5.64	5.36	5.52
726	NASDAQ	MRNS	Mon, Jun 19, 2017	5.24	5.52	5.16	5.52
725	NASDAQ	MRNS	Fri, Jun 16, 2017	5.12	5.24	4.92	5.20
724	NASDAQ	MRNS	Thu, Jun 15, 2017	5.04	5.12	4.96	5.00
723	NASDAQ	MRNS	Wed, Jun 14, 2017	5.16	5.20	5.04	5.08
722	NASDAQ	MRNS	Tue, Jun 13, 2017	5.00	5.16	4.92	5.16
721	NASDAQ	MRNS	Mon, Jun 12, 2017	5.20	5.28	4.80	4.96
720	NASDAQ	MRNS	Fri, Jun 9, 2017	5.20	5.36	4.96	5.16
719	NASDAQ	MRNS	Thu, Jun 8, 2017	5.00	5.40	5.00	5.24
718	NASDAQ	MRNS	Wed, Jun 7, 2017	5.00	5.12	4.96	4.96
717	NASDAQ	MRNS	Tue, Jun 6, 2017	5.00	5.12	4.96	5.04
716	NASDAQ	MRNS	Mon, Jun 5, 2017	5.00	5.20	4.84	5.04
715	NASDAQ	MRNS	Fri, Jun 2, 2017	4.80	5.08	4.80	4.92
714	NASDAQ	MRNS	Thu, Jun 1, 2017	4.62	4.96	4.60	4.80
713	NASDAQ	MRNS	Wed, May 31, 2017	4.64	4.72	4.52	4.64
712	NASDAQ	MRNS	Tue, May 30, 2017	4.72	4.80	4.52	4.68
711	NASDAQ	MRNS	Fri, May 26, 2017	4.68	4.80	4.56	4.68
710	NASDAQ	MRNS	Thu, May 25, 2017	4.80	4.84	4.56	4.68
709	NASDAQ	MRNS	Wed, May 24, 2017	4.68	4.84	4.64	4.84
708	NASDAQ	MRNS	Tue, May 23, 2017	4.68	4.76	4.52	4.68
707	NASDAQ	MRNS	Mon, May 22, 2017	4.72	4.76	4.60	4.64
706	NASDAQ	MRNS	Fri, May 19, 2017	4.96	4.96	4.52	4.60
705	NASDAQ	MRNS	Thu, May 18, 2017	5.04	5.12	4.88	4.96
704	NASDAQ	MRNS	Wed, May 17, 2017	5.16	5.28	4.96	5.00
703	NASDAQ	MRNS	Tue, May 16, 2017	5.28	5.36	5.20	5.20
702	NASDAQ	MRNS	Mon, May 15, 2017	5.24	5.40	5.24	5.36
701	NASDAQ	MRNS	Fri, May 12, 2017	5.36	5.36	5.19	5.28
700	NASDAQ	MRNS	Thu, May 11, 2017	5.32	5.40	5.00	5.28
699	NASDAQ	MRNS	Wed, May 10, 2017	5.20	5.32	5.15	5.24
698	NASDAQ	MRNS	Tue, May 9, 2017	5.04	5.22	4.92	5.20
697	NASDAQ	MRNS	Mon, May 8, 2017	5.20	5.40	4.96	4.96
696	NASDAQ	MRNS	Fri, May 5, 2017	5.28	5.36	5.06	5.24
695	NASDAQ	MRNS	Thu, May 4, 2017	5.28	5.44	5.16	5.28
694	NASDAQ	MRNS	Wed, May 3, 2017	5.20	5.44	4.80	5.28
693	NASDAQ	MRNS	Tue, May 2, 2017	5.48	5.52	5.20	5.20
692	NASDAQ	MRNS	Mon, May 1, 2017	5.84	5.84	5.44	5.52
691	NASDAQ	MRNS	Fri, Apr 28, 2017	5.96	5.96	5.72	5.76
690	NASDAQ	MRNS	Thu, Apr 27, 2017	6.12	6.12	5.72	5.96
689	NASDAQ	MRNS	Wed, Apr 26, 2017	6.12	6.28	6.08	6.16
688	NASDAQ	MRNS	Tue, Apr 25, 2017	6.12	6.32	6.04	6.16
687	NASDAQ	MRNS	Mon, Apr 24, 2017	5.96	6.28	5.80	6.16
686	NASDAQ	MRNS	Fri, Apr 21, 2017	5.88	5.88	5.62	5.88
685	NASDAQ	MRNS	Thu, Apr 20, 2017	5.80	5.96	5.62	5.84
684	NASDAQ	MRNS	Wed, Apr 19, 2017	5.52	5.88	5.48	5.76
683	NASDAQ	MRNS	Tue, Apr 18, 2017	5.32	5.64	5.20	5.48
682	NASDAQ	MRNS	Mon, Apr 17, 2017	5.56	5.64	5.12	5.32
681	NASDAQ	MRNS	Thu, Apr 13, 2017	5.68	5.76	5.40	5.52
680	NASDAQ	MRNS	Wed, Apr 12, 2017	5.88	5.92	5.60	5.76
679	NASDAQ	MRNS	Tue, Apr 11, 2017	6.08	6.16	5.80	5.88
678	NASDAQ	MRNS	Mon, Apr 10, 2017	6.28	6.28	6.04	6.06
677	NASDAQ	MRNS	Fri, Apr 7, 2017	6.20	6.32	6.04	6.30
676	NASDAQ	MRNS	Thu, Apr 6, 2017	6.40	6.40	6.04	6.24
675	NASDAQ	MRNS	Wed, Apr 5, 2017	6.76	7.00	6.32	6.36
674	NASDAQ	MRNS	Tue, Apr 4, 2017	6.76	6.76	6.28	6.48
673	NASDAQ	MRNS	Mon, Apr 3, 2017	7.00	7.12	6.44	6.80
672	NASDAQ	MRNS	Fri, Mar 31, 2017	6.28	7.32	6.24	7.08
671	NASDAQ	MRNS	Thu, Mar 30, 2017	6.24	6.40	6.12	6.28
670	NASDAQ	MRNS	Wed, Mar 29, 2017	6.20	6.28	6.08	6.18
669	NASDAQ	MRNS	Tue, Mar 28, 2017	6.08	6.36	5.96	6.16
668	NASDAQ	MRNS	Mon, Mar 27, 2017	6.00	6.20	5.68	6.12
667	NASDAQ	MRNS	Fri, Mar 24, 2017	6.00	6.12	5.92	6.08
666	NASDAQ	MRNS	Thu, Mar 23, 2017	6.04	6.24	5.92	6.04
665	NASDAQ	MRNS	Wed, Mar 22, 2017	5.92	6.20	5.68	6.12
664	NASDAQ	MRNS	Tue, Mar 21, 2017	6.08	6.13	5.73	5.80
663	NASDAQ	MRNS	Mon, Mar 20, 2017	6.24	6.52	5.96	6.08
662	NASDAQ	MRNS	Fri, Mar 17, 2017	6.28	6.32	6.12	6.24
661	NASDAQ	MRNS	Thu, Mar 16, 2017	6.36	6.48	6.12	6.28
660	NASDAQ	MRNS	Wed, Mar 15, 2017	6.24	6.56	6.16	6.32
659	NASDAQ	MRNS	Tue, Mar 14, 2017	6.80	6.80	6.08	6.20
658	NASDAQ	MRNS	Mon, Mar 13, 2017	6.24	7.00	6.00	6.80
657	NASDAQ	MRNS	Fri, Mar 10, 2017	6.36	6.56	6.04	6.24
656	NASDAQ	MRNS	Thu, Mar 9, 2017	6.20	6.60	6.00	6.40
655	NASDAQ	MRNS	Wed, Mar 8, 2017	5.48	6.40	5.48	6.04
654	NASDAQ	MRNS	Tue, Mar 7, 2017	5.48	5.60	5.28	5.48
653	NASDAQ	MRNS	Mon, Mar 6, 2017	5.36	5.52	5.24	5.48
652	NASDAQ	MRNS	Fri, Mar 3, 2017	5.36	5.40	5.24	5.32
651	NASDAQ	MRNS	Thu, Mar 2, 2017	5.36	5.40	5.32	5.32
650	NASDAQ	MRNS	Wed, Mar 1, 2017	5.52	5.52	5.32	5.40
649	NASDAQ	MRNS	Tue, Feb 28, 2017	5.36	5.52	5.24	5.52
648	NASDAQ	MRNS	Mon, Feb 27, 2017	5.44	5.52	5.32	5.44
647	NASDAQ	MRNS	Fri, Feb 24, 2017	5.20	5.52	5.00	5.48
646	NASDAQ	MRNS	Thu, Feb 23, 2017	5.48	5.48	5.16	5.24
645	NASDAQ	MRNS	Wed, Feb 22, 2017	5.76	5.76	5.28	5.40
644	NASDAQ	MRNS	Tue, Feb 21, 2017	5.84	5.88	5.68	5.80
643	NASDAQ	MRNS	Fri, Feb 17, 2017	5.96	5.96	5.44	5.84
642	NASDAQ	MRNS	Thu, Feb 16, 2017	5.64	6.00	5.48	5.84
641	NASDAQ	MRNS	Wed, Feb 15, 2017	5.16	5.48	5.04	5.48
640	NASDAQ	MRNS	Tue, Feb 14, 2017	5.48	5.56	4.84	5.16
639	NASDAQ	MRNS	Mon, Feb 13, 2017	4.84	5.00	4.72	5.00
638	NASDAQ	MRNS	Fri, Feb 10, 2017	4.80	4.88	4.80	4.84
637	NASDAQ	MRNS	Thu, Feb 9, 2017	4.76	4.96	4.68	4.80
636	NASDAQ	MRNS	Wed, Feb 8, 2017	4.80	4.87	4.76	4.76
635	NASDAQ	MRNS	Tue, Feb 7, 2017	4.84	5.04	4.72	4.84
634	NASDAQ	MRNS	Mon, Feb 6, 2017	5.00	5.12	4.86	4.88
633	NASDAQ	MRNS	Fri, Feb 3, 2017	5.04	5.04	4.72	4.96
632	NASDAQ	MRNS	Thu, Feb 2, 2017	4.92	4.96	4.80	4.84
631	NASDAQ	MRNS	Wed, Feb 1, 2017	4.84	5.00	4.80	4.92
630	NASDAQ	MRNS	Tue, Jan 31, 2017	4.68	5.04	4.68	4.84
629	NASDAQ	MRNS	Mon, Jan 30, 2017	5.00	5.04	4.56	4.76
628	NASDAQ	MRNS	Fri, Jan 27, 2017	5.16	5.16	4.80	5.02
627	NASDAQ	MRNS	Thu, Jan 26, 2017	5.08	5.32	4.88	5.10
626	NASDAQ	MRNS	Wed, Jan 25, 2017	5.32	5.36	5.00	5.08
625	NASDAQ	MRNS	Tue, Jan 24, 2017	5.64	5.87	5.00	5.24
624	NASDAQ	MRNS	Mon, Jan 23, 2017	5.60	7.48	5.28	5.48
623	NASDAQ	MRNS	Fri, Jan 20, 2017	4.64	4.72	4.24	4.64
622	NASDAQ	MRNS	Thu, Jan 19, 2017	4.72	4.92	4.64	4.64
621	NASDAQ	MRNS	Wed, Jan 18, 2017	4.80	5.12	4.68	4.76
620	NASDAQ	MRNS	Tue, Jan 17, 2017	4.72	5.92	4.60	4.84
619	NASDAQ	MRNS	Fri, Jan 13, 2017	5.16	5.76	4.48	4.88
618	NASDAQ	MRNS	Thu, Jan 12, 2017	4.48	5.80	4.16	5.60
617	NASDAQ	MRNS	Wed, Jan 11, 2017	4.44	4.44	4.04	4.44
616	NASDAQ	MRNS	Tue, Jan 10, 2017	4.52	4.68	4.20	4.48
615	NASDAQ	MRNS	Mon, Jan 9, 2017	4.20	4.53	4.00	4.52
614	NASDAQ	MRNS	Fri, Jan 6, 2017	4.00	4.08	3.96	4.04
613	NASDAQ	MRNS	Thu, Jan 5, 2017	4.16	4.26	3.94	4.04
612	NASDAQ	MRNS	Wed, Jan 4, 2017	4.16	4.28	4.04	4.16
611	NASDAQ	MRNS	Tue, Jan 3, 2017	4.40	4.56	3.88	4.16
610	NASDAQ	MRNS	Fri, Dec 30, 2016	4.20	5.12	3.88	4.04
609	NASDAQ	MRNS	Thu, Dec 29, 2016	3.48	3.52	3.32	3.34
608	NASDAQ	MRNS	Wed, Dec 28, 2016	3.64	3.64	3.48	3.48
607	NASDAQ	MRNS	Tue, Dec 27, 2016	3.56	3.65	3.44	3.64
606	NASDAQ	MRNS	Fri, Dec 23, 2016	3.44	3.60	3.40	3.56
605	NASDAQ	MRNS	Thu, Dec 22, 2016	3.56	3.59	3.40	3.46
604	NASDAQ	MRNS	Wed, Dec 21, 2016	3.56	3.68	3.44	3.46
603	NASDAQ	MRNS	Tue, Dec 20, 2016	3.73	3.79	3.60	3.60
602	NASDAQ	MRNS	Mon, Dec 19, 2016	3.68	3.90	3.60	3.72
601	NASDAQ	MRNS	Fri, Dec 16, 2016	3.44	3.75	3.44	3.67
600	NASDAQ	MRNS	Thu, Dec 15, 2016	3.40	3.52	3.29	3.40
599	NASDAQ	MRNS	Wed, Dec 14, 2016	3.68	3.72	3.40	3.47
598	NASDAQ	MRNS	Tue, Dec 13, 2016	3.88	3.92	3.60	3.72
597	NASDAQ	MRNS	Mon, Dec 12, 2016	3.92	3.95	3.80	3.83
596	NASDAQ	MRNS	Fri, Dec 9, 2016	3.84	4.12	3.80	3.91
595	NASDAQ	MRNS	Thu, Dec 8, 2016	3.92	3.96	3.68	3.76
594	NASDAQ	MRNS	Wed, Dec 7, 2016	4.12	4.12	3.80	3.84
593	NASDAQ	MRNS	Tue, Dec 6, 2016	4.16	4.24	4.04	4.12
592	NASDAQ	MRNS	Mon, Dec 5, 2016	4.12	4.35	4.08	4.08
591	NASDAQ	MRNS	Fri, Dec 2, 2016	4.16	4.48	3.80	4.08
590	NASDAQ	MRNS	Thu, Dec 1, 2016	4.24	4.28	4.04	4.12
589	NASDAQ	MRNS	Wed, Nov 30, 2016	4.40	4.40	4.20	4.20
588	NASDAQ	MRNS	Tue, Nov 29, 2016	4.52	4.56	4.16	4.32
587	NASDAQ	MRNS	Mon, Nov 28, 2016	4.64	4.66	4.40	4.44
586	NASDAQ	MRNS	Fri, Nov 25, 2016	4.68	4.68	4.56	4.64
585	NASDAQ	MRNS	Wed, Nov 23, 2016	4.68	4.72	4.48	4.64
584	NASDAQ	MRNS	Tue, Nov 22, 2016	4.48	4.96	4.34	4.60
583	NASDAQ	MRNS	Mon, Nov 21, 2016	4.56	4.56	4.24	4.40
582	NASDAQ	MRNS	Fri, Nov 18, 2016	4.48	4.51	4.16	4.40
581	NASDAQ	MRNS	Thu, Nov 17, 2016	4.64	4.64	4.32	4.40
580	NASDAQ	MRNS	Wed, Nov 16, 2016	4.68	4.88	4.56	4.60
579	NASDAQ	MRNS	Tue, Nov 15, 2016	4.84	5.12	4.56	4.68
578	NASDAQ	MRNS	Mon, Nov 14, 2016	4.84	4.84	4.36	4.72
577	NASDAQ	MRNS	Fri, Nov 11, 2016	4.80	4.95	4.56	4.76
576	NASDAQ	MRNS	Thu, Nov 10, 2016	4.88	5.00	4.60	4.80
575	NASDAQ	MRNS	Wed, Nov 9, 2016	4.24	4.80	4.24	4.72
574	NASDAQ	MRNS	Tue, Nov 8, 2016	4.44	4.58	4.32	4.52
573	NASDAQ	MRNS	Mon, Nov 7, 2016	4.40	4.52	4.32	4.40
572	NASDAQ	MRNS	Fri, Nov 4, 2016	4.20	4.52	4.16	4.28
571	NASDAQ	MRNS	Thu, Nov 3, 2016	4.64	4.98	4.20	4.20
570	NASDAQ	MRNS	Wed, Nov 2, 2016	4.96	5.04	4.08	4.52
569	NASDAQ	MRNS	Tue, Nov 1, 2016	4.88	4.96	4.80	4.92
568	NASDAQ	MRNS	Mon, Oct 31, 2016	4.92	4.92	4.80	4.88
567	NASDAQ	MRNS	Fri, Oct 28, 2016	5.04	5.08	4.80	4.84
566	NASDAQ	MRNS	Thu, Oct 27, 2016	5.20	5.36	5.06	5.08
565	NASDAQ	MRNS	Wed, Oct 26, 2016	5.28	5.52	5.20	5.22
564	NASDAQ	MRNS	Tue, Oct 25, 2016	5.28	5.36	5.24	5.32
563	NASDAQ	MRNS	Mon, Oct 24, 2016	5.52	5.52	5.20	5.32
562	NASDAQ	MRNS	Fri, Oct 21, 2016	5.20	5.56	5.20	5.32
561	NASDAQ	MRNS	Thu, Oct 20, 2016	5.88	5.96	5.20	5.28
560	NASDAQ	MRNS	Wed, Oct 19, 2016	5.96	6.20	5.70	5.88
559	NASDAQ	MRNS	Tue, Oct 18, 2016	5.60	5.72	5.40	5.56
558	NASDAQ	MRNS	Mon, Oct 17, 2016	5.44	5.80	5.08	5.48
557	NASDAQ	MRNS	Fri, Oct 14, 2016	5.56	5.56	5.32	5.40
556	NASDAQ	MRNS	Thu, Oct 13, 2016	5.84	5.84	5.40	5.52
555	NASDAQ	MRNS	Wed, Oct 12, 2016	6.20	6.20	5.80	5.84
554	NASDAQ	MRNS	Tue, Oct 11, 2016	6.28	6.40	6.04	6.12
553	NASDAQ	MRNS	Mon, Oct 10, 2016	6.20	6.44	6.08	6.40
552	NASDAQ	MRNS	Fri, Oct 7, 2016	6.36	6.40	5.92	6.08
551	NASDAQ	MRNS	Thu, Oct 6, 2016	6.48	6.76	6.28	6.28
550	NASDAQ	MRNS	Wed, Oct 5, 2016	6.44	6.84	6.36	6.60
549	NASDAQ	MRNS	Tue, Oct 4, 2016	7.04	7.04	6.20	6.40
548	NASDAQ	MRNS	Mon, Oct 3, 2016	7.20	7.36	7.00	7.04
547	NASDAQ	MRNS	Fri, Sep 30, 2016	8.00	8.00	7.00	7.28
546	NASDAQ	MRNS	Thu, Sep 29, 2016	7.44	9.88	7.41	8.00
545	NASDAQ	MRNS	Wed, Sep 28, 2016	8.72	10.92	8.48	10.92
544	NASDAQ	MRNS	Tue, Sep 27, 2016	8.84	9.36	8.40	8.68
543	NASDAQ	MRNS	Mon, Sep 26, 2016	8.72	8.80	8.12	8.72
542	NASDAQ	MRNS	Fri, Sep 23, 2016	7.12	9.52	7.00	8.88
541	NASDAQ	MRNS	Thu, Sep 22, 2016	7.12	7.35	6.92	7.04
540	NASDAQ	MRNS	Wed, Sep 21, 2016	7.40	7.40	6.88	7.04
539	NASDAQ	MRNS	Tue, Sep 20, 2016	7.28	7.44	7.00	7.28
538	NASDAQ	MRNS	Mon, Sep 19, 2016	6.84	7.44	6.76	7.24
537	NASDAQ	MRNS	Fri, Sep 16, 2016	6.48	6.80	6.44	6.76
536	NASDAQ	MRNS	Thu, Sep 15, 2016	6.36	6.72	6.24	6.56
535	NASDAQ	MRNS	Wed, Sep 14, 2016	6.36	6.58	6.24	6.32
534	NASDAQ	MRNS	Tue, Sep 13, 2016	6.72	6.80	6.36	6.40
533	NASDAQ	MRNS	Mon, Sep 12, 2016	6.44	6.92	6.40	6.76
532	NASDAQ	MRNS	Fri, Sep 9, 2016	6.80	6.96	6.40	6.52
531	NASDAQ	MRNS	Thu, Sep 8, 2016	6.92	7.08	6.80	6.88
530	NASDAQ	MRNS	Wed, Sep 7, 2016	6.76	7.16	6.40	6.84
529	NASDAQ	MRNS	Tue, Sep 6, 2016	6.68	7.12	6.48	6.92
528	NASDAQ	MRNS	Fri, Sep 2, 2016	6.44	6.88	6.26	6.60
527	NASDAQ	MRNS	Thu, Sep 1, 2016	6.28	6.36	6.08	6.32
526	NASDAQ	MRNS	Wed, Aug 31, 2016	6.40	6.52	6.24	6.34
525	NASDAQ	MRNS	Tue, Aug 30, 2016	6.24	6.52	6.20	6.36
524	NASDAQ	MRNS	Mon, Aug 29, 2016	6.40	6.60	6.12	6.20
523	NASDAQ	MRNS	Fri, Aug 26, 2016	6.76	6.82	6.08	6.40
522	NASDAQ	MRNS	Thu, Aug 25, 2016	6.80	7.16	6.32	6.64
521	NASDAQ	MRNS	Wed, Aug 24, 2016	6.16	7.36	6.16	6.64
520	NASDAQ	MRNS	Tue, Aug 23, 2016	6.56	6.72	6.00	6.44
519	NASDAQ	MRNS	Mon, Aug 22, 2016	6.04	6.92	6.04	6.80
518	NASDAQ	MRNS	Fri, Aug 19, 2016	5.88	6.36	5.64	6.00
517	NASDAQ	MRNS	Thu, Aug 18, 2016	5.76	6.09	5.60	5.88
516	NASDAQ	MRNS	Wed, Aug 17, 2016	5.92	5.96	5.80	5.84
515	NASDAQ	MRNS	Tue, Aug 16, 2016	6.08	6.30	5.72	5.88
514	NASDAQ	MRNS	Mon, Aug 15, 2016	6.00	7.04	5.76	6.36
513	NASDAQ	MRNS	Fri, Aug 12, 2016	5.60	5.96	5.40	5.80
512	NASDAQ	MRNS	Thu, Aug 11, 2016	5.56	5.68	5.40	5.52
511	NASDAQ	MRNS	Wed, Aug 10, 2016	5.52	5.92	5.52	5.60
510	NASDAQ	MRNS	Tue, Aug 9, 2016	5.96	6.08	5.72	5.80
509	NASDAQ	MRNS	Mon, Aug 8, 2016	6.08	6.12	5.72	5.92
508	NASDAQ	MRNS	Fri, Aug 5, 2016	5.88	6.04	5.84	5.96
507	NASDAQ	MRNS	Thu, Aug 4, 2016	6.00	6.00	5.68	5.96
506	NASDAQ	MRNS	Wed, Aug 3, 2016	5.64	6.00	5.64	6.00
505	NASDAQ	MRNS	Tue, Aug 2, 2016	6.24	6.36	5.60	5.72
504	NASDAQ	MRNS	Mon, Aug 1, 2016	6.76	6.76	6.20	6.28
503	NASDAQ	MRNS	Fri, Jul 29, 2016	6.80	6.96	6.60	6.68
502	NASDAQ	MRNS	Thu, Jul 28, 2016	6.76	7.00	6.76	6.88
501	NASDAQ	MRNS	Wed, Jul 27, 2016	6.60	7.21	6.48	6.88
500	NASDAQ	MRNS	Tue, Jul 26, 2016	7.40	7.40	6.76	6.84
499	NASDAQ	MRNS	Mon, Jul 25, 2016	7.68	7.96	7.22	7.40
498	NASDAQ	MRNS	Fri, Jul 22, 2016	8.44	8.52	7.52	7.76
497	NASDAQ	MRNS	Thu, Jul 21, 2016	8.44	8.60	7.87	8.08
496	NASDAQ	MRNS	Wed, Jul 20, 2016	8.20	8.60	7.60	8.28
495	NASDAQ	MRNS	Tue, Jul 19, 2016	8.92	9.04	7.40	7.72
494	NASDAQ	MRNS	Mon, Jul 18, 2016	8.28	10.60	8.04	8.84
493	NASDAQ	MRNS	Fri, Jul 15, 2016	7.36	8.92	7.00	8.00
492	NASDAQ	MRNS	Thu, Jul 14, 2016	7.00	7.56	6.98	7.12
491	NASDAQ	MRNS	Wed, Jul 13, 2016	6.56	7.40	6.28	7.04
490	NASDAQ	MRNS	Tue, Jul 12, 2016	5.68	6.24	5.44	6.20
489	NASDAQ	MRNS	Mon, Jul 11, 2016	5.88	5.88	5.40	5.52
488	NASDAQ	MRNS	Fri, Jul 8, 2016	6.20	6.28	5.64	5.72
487	NASDAQ	MRNS	Thu, Jul 7, 2016	7.16	7.24	5.84	6.02
486	NASDAQ	MRNS	Wed, Jul 6, 2016	5.16	6.88	5.04	6.88
485	NASDAQ	MRNS	Tue, Jul 5, 2016	5.32	5.56	4.92	5.16
484	NASDAQ	MRNS	Fri, Jul 1, 2016	5.04	5.28	5.00	5.28
483	NASDAQ	MRNS	Thu, Jun 30, 2016	5.16	5.16	5.00	5.08
482	NASDAQ	MRNS	Wed, Jun 29, 2016	5.36	5.40	4.96	5.24
481	NASDAQ	MRNS	Tue, Jun 28, 2016	5.32	5.60	5.00	5.20
480	NASDAQ	MRNS	Mon, Jun 27, 2016	5.20	5.20	4.84	4.96
479	NASDAQ	MRNS	Fri, Jun 24, 2016	5.00	5.48	4.76	5.36
478	NASDAQ	MRNS	Thu, Jun 23, 2016	5.36	5.80	5.24	5.72
477	NASDAQ	MRNS	Wed, Jun 22, 2016	5.72	5.72	5.16	5.36
476	NASDAQ	MRNS	Tue, Jun 21, 2016	5.72	5.75	5.24	5.32
475	NASDAQ	MRNS	Mon, Jun 20, 2016	6.24	6.36	5.64	5.68
474	NASDAQ	MRNS	Fri, Jun 17, 2016	5.88	6.04	5.68	5.92
473	NASDAQ	MRNS	Thu, Jun 16, 2016	5.80	6.08	5.60	5.84
472	NASDAQ	MRNS	Wed, Jun 15, 2016	5.60	5.98	5.48	5.76
471	NASDAQ	MRNS	Tue, Jun 14, 2016	6.40	6.52	5.72	5.72
470	NASDAQ	MRNS	Mon, Jun 13, 2016	7.88	7.92	6.00	6.48
469	NASDAQ	MRNS	Fri, Jun 10, 2016	21.68	21.88	21.00	21.36
468	NASDAQ	MRNS	Thu, Jun 9, 2016	23.00	23.68	22.08	22.36
467	NASDAQ	MRNS	Wed, Jun 8, 2016	24.40	24.60	22.68	23.38
466	NASDAQ	MRNS	Tue, Jun 7, 2016	24.24	24.32	23.20	24.16
465	NASDAQ	MRNS	Mon, Jun 6, 2016	22.24	24.16	21.88	24.04
464	NASDAQ	MRNS	Fri, Jun 3, 2016	22.28	22.68	21.20	21.68
463	NASDAQ	MRNS	Thu, Jun 2, 2016	21.68	22.64	21.28	22.20
462	NASDAQ	MRNS	Wed, Jun 1, 2016	22.52	22.72	21.20	21.92
461	NASDAQ	MRNS	Tue, May 31, 2016	21.52	22.64	21.32	22.40
460	NASDAQ	MRNS	Fri, May 27, 2016	21.12	21.76	20.00	21.24
459	NASDAQ	MRNS	Thu, May 26, 2016	21.44	22.16	20.64	21.16
458	NASDAQ	MRNS	Wed, May 25, 2016	20.28	21.68	20.28	21.52
457	NASDAQ	MRNS	Tue, May 24, 2016	21.08	22.20	19.72	20.04
456	NASDAQ	MRNS	Mon, May 23, 2016	18.64	20.52	18.64	20.52
455	NASDAQ	MRNS	Fri, May 20, 2016	18.32	20.00	18.12	18.92
454	NASDAQ	MRNS	Thu, May 19, 2016	18.80	18.92	17.67	18.32
453	NASDAQ	MRNS	Wed, May 18, 2016	18.20	19.57	18.14	18.84
452	NASDAQ	MRNS	Tue, May 17, 2016	18.48	18.68	17.96	18.36
451	NASDAQ	MRNS	Mon, May 16, 2016	17.12	18.76	17.12	18.60
450	NASDAQ	MRNS	Fri, May 13, 2016	18.44	18.80	16.80	17.32
449	NASDAQ	MRNS	Thu, May 12, 2016	19.44	19.48	17.48	18.36
448	NASDAQ	MRNS	Wed, May 11, 2016	19.60	20.08	19.20	19.64
447	NASDAQ	MRNS	Tue, May 10, 2016	20.20	20.52	19.24	20.00
446	NASDAQ	MRNS	Mon, May 9, 2016	20.00	20.84	19.36	20.12
445	NASDAQ	MRNS	Fri, May 6, 2016	20.44	20.80	19.00	19.64
444	NASDAQ	MRNS	Thu, May 5, 2016	21.92	22.20	20.24	20.44
443	NASDAQ	MRNS	Wed, May 4, 2016	23.84	24.16	21.60	21.92
442	NASDAQ	MRNS	Tue, May 3, 2016	21.20	23.68	21.00	23.68
441	NASDAQ	MRNS	Mon, May 2, 2016	22.84	22.92	21.00	21.68
440	NASDAQ	MRNS	Fri, Apr 29, 2016	23.56	23.96	21.60	21.96
439	NASDAQ	MRNS	Thu, Apr 28, 2016	23.24	24.38	23.16	23.44
438	NASDAQ	MRNS	Wed, Apr 27, 2016	25.04	25.04	22.20	23.24
437	NASDAQ	MRNS	Tue, Apr 26, 2016	24.96	25.80	24.72	24.84
436	NASDAQ	MRNS	Mon, Apr 25, 2016	25.20	25.60	25.04	25.20
435	NASDAQ	MRNS	Fri, Apr 22, 2016	25.00	25.28	24.52	25.08
434	NASDAQ	MRNS	Thu, Apr 21, 2016	25.08	26.20	24.72	24.76
433	NASDAQ	MRNS	Wed, Apr 20, 2016	25.64	26.00	24.84	25.32
432	NASDAQ	MRNS	Tue, Apr 19, 2016	27.00	27.04	24.64	25.84
431	NASDAQ	MRNS	Mon, Apr 18, 2016	24.20	26.80	23.92	26.36
430	NASDAQ	MRNS	Fri, Apr 15, 2016	21.40	23.00	20.40	22.48
429	NASDAQ	MRNS	Thu, Apr 14, 2016	21.68	21.72	20.44	20.68
428	NASDAQ	MRNS	Wed, Apr 13, 2016	23.04	23.08	21.12	21.84
427	NASDAQ	MRNS	Tue, Apr 12, 2016	21.48	22.88	20.96	22.76
426	NASDAQ	MRNS	Mon, Apr 11, 2016	23.48	23.60	21.08	21.32
425	NASDAQ	MRNS	Fri, Apr 8, 2016	24.36	24.36	23.12	23.20
424	NASDAQ	MRNS	Thu, Apr 7, 2016	23.48	24.08	23.09	24.08
423	NASDAQ	MRNS	Wed, Apr 6, 2016	24.00	24.20	23.08	23.92
422	NASDAQ	MRNS	Tue, Apr 5, 2016	23.60	23.60	23.60	24.08
421	NASDAQ	MRNS	Mon, Apr 4, 2016	23.00	24.00	22.04	23.60
420	NASDAQ	MRNS	Fri, Apr 1, 2016	21.24	23.60	20.90	23.16
419	NASDAQ	MRNS	Thu, Mar 31, 2016	21.00	21.12	20.60	20.88
418	NASDAQ	MRNS	Wed, Mar 30, 2016	20.96	21.56	20.16	20.88
417	NASDAQ	MRNS	Tue, Mar 29, 2016	20.00	21.36	19.16	21.12
416	NASDAQ	MRNS	Mon, Mar 28, 2016	21.12	21.60	19.32	19.96
415	NASDAQ	MRNS	Thu, Mar 24, 2016	19.68	19.68	19.68	20.88
414	NASDAQ	MRNS	Wed, Mar 23, 2016	19.84	20.60	19.08	19.68
413	NASDAQ	MRNS	Tue, Mar 22, 2016	19.24	20.76	19.04	19.56
412	NASDAQ	MRNS	Mon, Mar 21, 2016	20.00	20.40	19.00	19.48
411	NASDAQ	MRNS	Fri, Mar 18, 2016	18.12	21.20	17.54	19.88
410	NASDAQ	MRNS	Thu, Mar 17, 2016	18.12	18.76	17.20	18.00
409	NASDAQ	MRNS	Wed, Mar 16, 2016	19.68	20.04	18.08	18.28
408	NASDAQ	MRNS	Tue, Mar 15, 2016	20.80	20.80	20.80	19.92
407	NASDAQ	MRNS	Mon, Mar 14, 2016	20.24	21.04	20.00	20.44
406	NASDAQ	MRNS	Fri, Mar 11, 2016	19.08	19.08	19.08	20.18
405	NASDAQ	MRNS	Thu, Mar 10, 2016	21.64	21.64	21.64	19.08
404	NASDAQ	MRNS	Wed, Mar 9, 2016	23.20	23.36	21.52	22.56
403	NASDAQ	MRNS	Tue, Mar 8, 2016	24.00	24.00	21.96	23.80
402	NASDAQ	MRNS	Mon, Mar 7, 2016	19.60	25.84	19.60	23.80
401	NASDAQ	MRNS	Fri, Mar 4, 2016	18.92	20.60	18.44	19.28
400	NASDAQ	MRNS	Thu, Mar 3, 2016	17.56	17.56	17.56	18.80
399	NASDAQ	MRNS	Wed, Mar 2, 2016	16.20	18.42	16.20	17.56
398	NASDAQ	MRNS	Tue, Mar 1, 2016	16.48	17.72	16.00	16.24
397	NASDAQ	MRNS	Mon, Feb 29, 2016	16.88	16.96	16.08	16.72
396	NASDAQ	MRNS	Fri, Feb 26, 2016	16.80	17.32	16.52	16.72
395	NASDAQ	MRNS	Thu, Feb 25, 2016	17.48	17.96	16.68	16.80
394	NASDAQ	MRNS	Wed, Feb 24, 2016	17.00	18.00	16.04	17.32
393	NASDAQ	MRNS	Tue, Feb 23, 2016	18.00	18.44	17.04	17.20
392	NASDAQ	MRNS	Mon, Feb 22, 2016	18.72	19.10	18.08	18.16
391	NASDAQ	MRNS	Fri, Feb 19, 2016	18.92	19.52	18.40	18.48
390	NASDAQ	MRNS	Thu, Feb 18, 2016	18.56	19.56	18.04	18.96
389	NASDAQ	MRNS	Wed, Feb 17, 2016	19.00	19.52	18.12	18.60
388	NASDAQ	MRNS	Tue, Feb 16, 2016	19.72	19.72	18.64	18.76
387	NASDAQ	MRNS	Fri, Feb 12, 2016	18.16	19.70	17.92	19.28
386	NASDAQ	MRNS	Thu, Feb 11, 2016	16.96	18.36	16.01	18.12
385	NASDAQ	MRNS	Wed, Feb 10, 2016	18.00	18.48	17.20	17.24
384	NASDAQ	MRNS	Tue, Feb 9, 2016	18.04	19.32	17.12	17.96
383	NASDAQ	MRNS	Mon, Feb 8, 2016	21.16	21.16	17.20	18.60
382	NASDAQ	MRNS	Fri, Feb 5, 2016	22.28	22.48	20.08	21.28
381	NASDAQ	MRNS	Thu, Feb 4, 2016	22.20	23.12	21.80	22.52
380	NASDAQ	MRNS	Wed, Feb 3, 2016	22.84	23.20	21.76	22.28
379	NASDAQ	MRNS	Tue, Feb 2, 2016	23.80	24.56	22.16	22.76
378	NASDAQ	MRNS	Mon, Feb 1, 2016	23.00	24.32	22.16	24.04
377	NASDAQ	MRNS	Fri, Jan 29, 2016	21.84	23.44	21.44	23.08
376	NASDAQ	MRNS	Thu, Jan 28, 2016	23.36	23.80	21.72	22.24
375	NASDAQ	MRNS	Wed, Jan 27, 2016	24.20	24.54	22.96	23.16
374	NASDAQ	MRNS	Tue, Jan 26, 2016	24.20	24.56	23.24	24.20
373	NASDAQ	MRNS	Mon, Jan 25, 2016	24.56	25.00	23.84	24.24
372	NASDAQ	MRNS	Fri, Jan 22, 2016	24.00	26.40	23.60	24.64
371	NASDAQ	MRNS	Thu, Jan 21, 2016	24.56	25.88	23.00	23.64
370	NASDAQ	MRNS	Wed, Jan 20, 2016	22.64	25.28	21.56	24.52
369	NASDAQ	MRNS	Tue, Jan 19, 2016	24.32	24.32	21.16	23.28
368	NASDAQ	MRNS	Fri, Jan 15, 2016	24.52	24.96	23.52	24.04
367	NASDAQ	MRNS	Thu, Jan 14, 2016	23.40	25.56	22.52	25.20
366	NASDAQ	MRNS	Wed, Jan 13, 2016	24.40	25.52	22.76	23.32
365	NASDAQ	MRNS	Tue, Jan 12, 2016	25.24	25.92	23.80	24.40
364	NASDAQ	MRNS	Mon, Jan 11, 2016	25.08	25.66	23.60	25.12
363	NASDAQ	MRNS	Fri, Jan 8, 2016	26.72	27.03	24.84	25.04
362	NASDAQ	MRNS	Thu, Jan 7, 2016	27.28	27.88	25.80	26.48
361	NASDAQ	MRNS	Wed, Jan 6, 2016	28.40	29.08	27.20	27.96
360	NASDAQ	MRNS	Tue, Jan 5, 2016	28.96	29.20	27.64	28.76
359	NASDAQ	MRNS	Mon, Jan 4, 2016	29.80	30.24	28.20	28.84
358	NASDAQ	MRNS	Thu, Dec 31, 2015	31.00	31.12	29.40	30.56
357	NASDAQ	MRNS	Wed, Dec 30, 2015	31.60	31.60	29.76	31.04
356	NASDAQ	MRNS	Tue, Dec 29, 2015	31.27	32.00	30.04	31.04
355	NASDAQ	MRNS	Mon, Dec 28, 2015	30.80	32.28	30.00	31.44
354	NASDAQ	MRNS	Thu, Dec 24, 2015	29.96	32.00	28.88	31.20
353	NASDAQ	MRNS	Wed, Dec 23, 2015	30.44	32.48	28.24	30.00
352	NASDAQ	MRNS	Tue, Dec 22, 2015	29.88	30.72	27.56	30.44
351	NASDAQ	MRNS	Mon, Dec 21, 2015	30.88	32.00	29.04	29.76
350	NASDAQ	MRNS	Fri, Dec 18, 2015	27.08	30.96	26.44	30.56
349	NASDAQ	MRNS	Thu, Dec 17, 2015	24.64	27.28	24.64	27.16
348	NASDAQ	MRNS	Wed, Dec 16, 2015	24.48	25.20	23.88	24.56
347	NASDAQ	MRNS	Tue, Dec 15, 2015	24.32	25.64	23.80	24.48
346	NASDAQ	MRNS	Mon, Dec 14, 2015	24.44	24.44	24.44	24.44
345	NASDAQ	MRNS	Fri, Dec 11, 2015	25.55	25.55	24.08	24.44
344	NASDAQ	MRNS	Thu, Dec 10, 2015	24.92	25.36	24.08	25.28
343	NASDAQ	MRNS	Wed, Dec 9, 2015	25.60	26.16	24.00	25.12
342	NASDAQ	MRNS	Tue, Dec 8, 2015	24.88	25.92	24.88	25.72
341	NASDAQ	MRNS	Mon, Dec 7, 2015	25.12	25.50	24.20	25.00
340	NASDAQ	MRNS	Fri, Dec 4, 2015	25.64	26.16	24.08	25.24
339	NASDAQ	MRNS	Thu, Dec 3, 2015	28.20	28.20	24.88	25.80
338	NASDAQ	MRNS	Wed, Dec 2, 2015	28.16	28.64	27.04	28.00
337	NASDAQ	MRNS	Tue, Dec 1, 2015	29.24	29.28	27.72	28.24
336	NASDAQ	MRNS	Mon, Nov 30, 2015	29.24	29.56	27.56	29.08
335	NASDAQ	MRNS	Fri, Nov 27, 2015	28.00	29.16	27.00	28.76
334	NASDAQ	MRNS	Wed, Nov 25, 2015	24.76	28.76	24.10	27.96
333	NASDAQ	MRNS	Tue, Nov 24, 2015	24.36	25.20	23.16	24.76
332	NASDAQ	MRNS	Mon, Nov 23, 2015	24.20	25.32	23.44	24.40
331	NASDAQ	MRNS	Fri, Nov 20, 2015	22.72	25.16	22.44	24.32
330	NASDAQ	MRNS	Thu, Nov 19, 2015	21.60	22.72	20.88	22.48
329	NASDAQ	MRNS	Wed, Nov 18, 2015	21.56	21.80	20.44	21.60
328	NASDAQ	MRNS	Tue, Nov 17, 2015	21.04	22.20	20.12	21.44
327	NASDAQ	MRNS	Mon, Nov 16, 2015	22.00	22.00	18.08	20.40
326	NASDAQ	MRNS	Fri, Nov 13, 2015	21.60	22.80	21.52	21.52
325	NASDAQ	MRNS	Thu, Nov 12, 2015	22.16	22.80	21.56	22.08
324	NASDAQ	MRNS	Wed, Nov 11, 2015	22.08	23.40	21.80	22.16
323	NASDAQ	MRNS	Tue, Nov 10, 2015	23.60	23.60	21.92	22.12
322	NASDAQ	MRNS	Mon, Nov 9, 2015	23.72	23.72	22.68	22.68
321	NASDAQ	MRNS	Fri, Nov 6, 2015	23.96	24.40	21.96	22.60
320	NASDAQ	MRNS	Thu, Nov 5, 2015	32.12	33.72	30.52	30.92
319	NASDAQ	MRNS	Wed, Nov 4, 2015	28.84	32.44	28.68	32.00
318	NASDAQ	MRNS	Tue, Nov 3, 2015	28.04	28.80	27.60	28.80
317	NASDAQ	MRNS	Mon, Nov 2, 2015	26.76	28.52	24.88	28.04
316	NASDAQ	MRNS	Fri, Oct 30, 2015	31.56	31.56	26.12	27.08
315	NASDAQ	MRNS	Thu, Oct 29, 2015	34.40	34.40	31.08	31.24
314	NASDAQ	MRNS	Wed, Oct 28, 2015	35.16	36.32	34.08	34.32
313	NASDAQ	MRNS	Tue, Oct 27, 2015	35.00	35.40	34.00	35.28
312	NASDAQ	MRNS	Mon, Oct 26, 2015	35.24	36.00	34.44	35.16
311	NASDAQ	MRNS	Fri, Oct 23, 2015	32.68	35.36	32.64	34.68
310	NASDAQ	MRNS	Thu, Oct 22, 2015	33.94	34.28	32.60	32.64
309	NASDAQ	MRNS	Wed, Oct 21, 2015	35.00	35.00	32.12	33.04
308	NASDAQ	MRNS	Tue, Oct 20, 2015	34.76	34.92	33.80	34.32
307	NASDAQ	MRNS	Mon, Oct 19, 2015	34.20	36.84	33.28	34.84
306	NASDAQ	MRNS	Fri, Oct 16, 2015	35.40	35.88	33.68	34.04
305	NASDAQ	MRNS	Thu, Oct 15, 2015	35.44	36.12	33.12	35.12
304	NASDAQ	MRNS	Wed, Oct 14, 2015	36.24	36.92	34.20	34.24
303	NASDAQ	MRNS	Tue, Oct 13, 2015	39.44	39.44	35.20	35.24
302	NASDAQ	MRNS	Mon, Oct 12, 2015	40.48	40.48	38.80	39.48
301	NASDAQ	MRNS	Fri, Oct 9, 2015	38.40	40.96	37.28	40.04
300	NASDAQ	MRNS	Thu, Oct 8, 2015	36.84	38.48	35.76	38.16
299	NASDAQ	MRNS	Wed, Oct 7, 2015	37.92	38.16	34.96	36.68
298	NASDAQ	MRNS	Tue, Oct 6, 2015	36.80	37.96	34.52	36.92
297	NASDAQ	MRNS	Mon, Oct 5, 2015	37.60	38.40	36.00	36.84
296	NASDAQ	MRNS	Fri, Oct 2, 2015	32.52	37.56	32.00	37.48
295	NASDAQ	MRNS	Thu, Oct 1, 2015	33.04	33.32	31.44	33.20
294	NASDAQ	MRNS	Wed, Sep 30, 2015	33.12	34.00	30.66	33.36
293	NASDAQ	MRNS	Tue, Sep 29, 2015	35.56	36.20	30.88	32.72
292	NASDAQ	MRNS	Mon, Sep 28, 2015	48.48	49.12	33.16	35.56
291	NASDAQ	MRNS	Fri, Sep 25, 2015	52.32	53.23	47.32	48.60
290	NASDAQ	MRNS	Thu, Sep 24, 2015	52.04	52.48	50.24	51.92
289	NASDAQ	MRNS	Wed, Sep 23, 2015	52.44	53.08	51.34	52.48
288	NASDAQ	MRNS	Tue, Sep 22, 2015	53.36	53.84	52.04	52.88
287	NASDAQ	MRNS	Mon, Sep 21, 2015	54.72	54.80	51.32	53.56
286	NASDAQ	MRNS	Fri, Sep 18, 2015	51.64	55.12	51.48	54.56
285	NASDAQ	MRNS	Thu, Sep 17, 2015	51.96	54.92	51.36	52.32
284	NASDAQ	MRNS	Wed, Sep 16, 2015	51.72	52.38	51.44	51.92
283	NASDAQ	MRNS	Tue, Sep 15, 2015	51.20	52.82	50.48	51.60
282	NASDAQ	MRNS	Mon, Sep 14, 2015	52.40	56.36	50.00	50.84
281	NASDAQ	MRNS	Fri, Sep 11, 2015	52.04	52.64	51.68	51.80
280	NASDAQ	MRNS	Thu, Sep 10, 2015	52.00	52.88	51.12	51.96
279	NASDAQ	MRNS	Wed, Sep 9, 2015	53.48	57.54	50.40	51.72
278	NASDAQ	MRNS	Tue, Sep 8, 2015	56.08	58.28	52.28	52.28
277	NASDAQ	MRNS	Fri, Sep 4, 2015	54.04	55.68	53.68	55.04
276	NASDAQ	MRNS	Thu, Sep 3, 2015	55.36	55.68	53.60	54.36
275	NASDAQ	MRNS	Wed, Sep 2, 2015	54.76	55.34	54.04	54.80
274	NASDAQ	MRNS	Tue, Sep 1, 2015	52.68	54.68	52.44	53.92
273	NASDAQ	MRNS	Mon, Aug 31, 2015	59.40	59.40	52.60	53.72
272	NASDAQ	MRNS	Fri, Aug 28, 2015	57.32	59.28	56.40	58.60
271	NASDAQ	MRNS	Thu, Aug 27, 2015	57.56	62.64	54.81	57.00
270	NASDAQ	MRNS	Wed, Aug 26, 2015	59.16	64.72	55.21	56.16
269	NASDAQ	MRNS	Tue, Aug 25, 2015	52.52	55.03	51.36	51.36
268	NASDAQ	MRNS	Mon, Aug 24, 2015	50.64	54.60	45.72	51.30
267	NASDAQ	MRNS	Fri, Aug 21, 2015	54.44	55.48	51.88	54.48
266	NASDAQ	MRNS	Thu, Aug 20, 2015	56.48	57.80	55.56	55.80
265	NASDAQ	MRNS	Wed, Aug 19, 2015	61.56	66.00	56.20	57.80
264	NASDAQ	MRNS	Tue, Aug 18, 2015	62.00	63.24	60.20	62.04
263	NASDAQ	MRNS	Mon, Aug 17, 2015	60.76	63.64	59.44	62.32
262	NASDAQ	MRNS	Fri, Aug 14, 2015	65.08	65.08	60.28	60.68
261	NASDAQ	MRNS	Thu, Aug 13, 2015	69.60	76.81	61.20	65.24
260	NASDAQ	MRNS	Wed, Aug 12, 2015	69.44	72.12	68.44	69.60
259	NASDAQ	MRNS	Tue, Aug 11, 2015	70.64	72.56	68.56	70.20
258	NASDAQ	MRNS	Mon, Aug 10, 2015	71.76	75.60	70.40	71.40
257	NASDAQ	MRNS	Fri, Aug 7, 2015	76.20	76.20	68.20	71.36
256	NASDAQ	MRNS	Thu, Aug 6, 2015	72.12	77.16	66.96	73.62
255	NASDAQ	MRNS	Wed, Aug 5, 2015	77.64	82.88	69.00	72.08
254	NASDAQ	MRNS	Tue, Aug 4, 2015	72.80	78.76	69.48	77.52
253	NASDAQ	MRNS	Mon, Aug 3, 2015	67.84	72.84	66.50	69.64
252	NASDAQ	MRNS	Fri, Jul 31, 2015	62.32	67.28	61.96	65.96
251	NASDAQ	MRNS	Thu, Jul 30, 2015	60.00	62.72	56.00	62.32
250	NASDAQ	MRNS	Wed, Jul 29, 2015	60.32	61.16	58.92	59.80
249	NASDAQ	MRNS	Tue, Jul 28, 2015	59.44	62.28	57.52	59.92
248	NASDAQ	MRNS	Mon, Jul 27, 2015	63.44	63.44	55.00	58.20
247	NASDAQ	MRNS	Fri, Jul 24, 2015	69.76	70.40	63.64	63.96
246	NASDAQ	MRNS	Thu, Jul 23, 2015	63.92	69.92	63.20	69.52
245	NASDAQ	MRNS	Wed, Jul 22, 2015	56.40	63.96	55.00	63.64
244	NASDAQ	MRNS	Tue, Jul 21, 2015	57.32	59.20	55.24	56.56
243	NASDAQ	MRNS	Mon, Jul 20, 2015	55.88	57.64	52.76	57.20
242	NASDAQ	MRNS	Fri, Jul 17, 2015	60.56	60.56	52.68	55.52
241	NASDAQ	MRNS	Thu, Jul 16, 2015	61.48	61.48	58.08	59.92
240	NASDAQ	MRNS	Wed, Jul 15, 2015	59.12	61.94	57.44	61.24
239	NASDAQ	MRNS	Tue, Jul 14, 2015	56.24	61.52	55.44	59.36
238	NASDAQ	MRNS	Mon, Jul 13, 2015	54.76	57.84	51.52	56.84
237	NASDAQ	MRNS	Fri, Jul 10, 2015	48.08	58.72	47.28	54.48
236	NASDAQ	MRNS	Thu, Jul 9, 2015	44.12	48.52	42.52	47.60
235	NASDAQ	MRNS	Wed, Jul 8, 2015	46.00	45.96	42.72	43.96
234	NASDAQ	MRNS	Tue, Jul 7, 2015	46.92	47.44	45.44	46.20
233	NASDAQ	MRNS	Mon, Jul 6, 2015	45.92	46.76	44.16	46.64
232	NASDAQ	MRNS	Thu, Jul 2, 2015	46.40	47.60	44.48	46.60
231	NASDAQ	MRNS	Wed, Jul 1, 2015	47.04	48.04	43.89	46.16
230	NASDAQ	MRNS	Tue, Jun 30, 2015	44.76	47.68	40.79	46.40
229	NASDAQ	MRNS	Mon, Jun 29, 2015	44.60	46.60	43.40	44.20
228	NASDAQ	MRNS	Fri, Jun 26, 2015	47.48	47.48	43.84	44.60
227	NASDAQ	MRNS	Thu, Jun 25, 2015	46.08	47.40	44.65	46.56
226	NASDAQ	MRNS	Wed, Jun 24, 2015	48.00	47.76	44.16	45.28
225	NASDAQ	MRNS	Tue, Jun 23, 2015	46.80	48.04	45.80	47.80
224	NASDAQ	MRNS	Mon, Jun 22, 2015	44.40	46.64	42.76	46.64
223	NASDAQ	MRNS	Fri, Jun 19, 2015	45.72	45.72	42.80	44.40
222	NASDAQ	MRNS	Thu, Jun 18, 2015	46.32	46.68	44.76	45.96
221	NASDAQ	MRNS	Wed, Jun 17, 2015	44.48	47.12	42.80	46.00
220	NASDAQ	MRNS	Tue, Jun 16, 2015	48.40	51.16	40.76	44.80
219	NASDAQ	MRNS	Mon, Jun 15, 2015	50.88	51.24	48.76	48.88
218	NASDAQ	MRNS	Fri, Jun 12, 2015	49.72	51.96	48.76	51.00
217	NASDAQ	MRNS	Thu, Jun 11, 2015	52.16	53.00	48.64	51.04
216	NASDAQ	MRNS	Wed, Jun 10, 2015	49.60	54.88	49.12	52.52
215	NASDAQ	MRNS	Tue, Jun 9, 2015	38.96	54.00	38.40	49.12
214	NASDAQ	MRNS	Mon, Jun 8, 2015	34.40	38.96	34.40	37.96
213	NASDAQ	MRNS	Fri, Jun 5, 2015	32.96	35.72	32.96	34.48
212	NASDAQ	MRNS	Thu, Jun 4, 2015	32.08	34.80	31.84	33.44
211	NASDAQ	MRNS	Wed, Jun 3, 2015	32.36	32.92	31.92	32.00
210	NASDAQ	MRNS	Tue, Jun 2, 2015	32.20	32.68	32.00	32.12
209	NASDAQ	MRNS	Mon, Jun 1, 2015	32.52	32.96	31.96	32.00
208	NASDAQ	MRNS	Fri, May 29, 2015	33.20	33.40	32.16	32.44
207	NASDAQ	MRNS	Thu, May 28, 2015	31.64	33.90	31.64	33.00
206	NASDAQ	MRNS	Wed, May 27, 2015	32.04	32.19	31.24	32.12
205	NASDAQ	MRNS	Tue, May 26, 2015	31.04	34.92	31.04	32.68
204	NASDAQ	MRNS	Fri, May 22, 2015	31.32	32.12	31.00	31.04
203	NASDAQ	MRNS	Thu, May 21, 2015	30.88	32.24	30.88	31.00
202	NASDAQ	MRNS	Wed, May 20, 2015	31.12	31.76	31.00	31.12
201	NASDAQ	MRNS	Tue, May 19, 2015	32.56	32.92	31.04	31.20
200	NASDAQ	MRNS	Mon, May 18, 2015	32.20	33.40	31.84	32.40
199	NASDAQ	MRNS	Fri, May 15, 2015	32.68	35.60	31.16	31.58
198	NASDAQ	MRNS	Thu, May 14, 2015	32.00	33.88	31.47	32.36
197	NASDAQ	MRNS	Wed, May 13, 2015	31.80	32.16	31.48	32.08
196	NASDAQ	MRNS	Tue, May 12, 2015	31.00	32.28	30.54	31.96
195	NASDAQ	MRNS	Mon, May 11, 2015	31.68	31.72	30.28	31.60
194	NASDAQ	MRNS	Fri, May 8, 2015	29.48	31.64	29.48	31.64
193	NASDAQ	MRNS	Thu, May 7, 2015	29.36	29.64	28.68	29.64
192	NASDAQ	MRNS	Wed, May 6, 2015	30.20	30.40	28.00	29.36
191	NASDAQ	MRNS	Tue, May 5, 2015	32.48	32.80	28.96	30.00
190	NASDAQ	MRNS	Mon, May 4, 2015	34.72	34.76	32.96	33.12
189	NASDAQ	MRNS	Fri, May 1, 2015	34.96	35.59	34.40	34.68
188	NASDAQ	MRNS	Thu, Apr 30, 2015	32.92	35.52	32.40	35.52
187	NASDAQ	MRNS	Wed, Apr 29, 2015	34.44	35.84	33.40	33.92
186	NASDAQ	MRNS	Tue, Apr 28, 2015	36.12	36.12	34.00	34.84
185	NASDAQ	MRNS	Mon, Apr 27, 2015	36.00	36.24	33.65	36.24
184	NASDAQ	MRNS	Fri, Apr 24, 2015	35.87	36.84	35.68	36.00
183	NASDAQ	MRNS	Thu, Apr 23, 2015	36.36	36.36	35.44	36.16
182	NASDAQ	MRNS	Wed, Apr 22, 2015	38.40	39.60	35.40	35.96
181	NASDAQ	MRNS	Tue, Apr 21, 2015	38.20	38.68	37.60	38.68
180	NASDAQ	MRNS	Mon, Apr 20, 2015	37.28	39.00	37.16	38.36
179	NASDAQ	MRNS	Fri, Apr 17, 2015	36.12	37.12	35.52	36.96
178	NASDAQ	MRNS	Thu, Apr 16, 2015	36.76	37.72	36.64	36.64
177	NASDAQ	MRNS	Wed, Apr 15, 2015	37.36	37.90	36.20	36.40
176	NASDAQ	MRNS	Tue, Apr 14, 2015	36.08	36.96	35.52	36.96
175	NASDAQ	MRNS	Mon, Apr 13, 2015	36.00	37.64	35.92	36.04
174	NASDAQ	MRNS	Fri, Apr 10, 2015	35.84	36.68	35.80	36.26
173	NASDAQ	MRNS	Thu, Apr 9, 2015	36.44	36.44	35.65	35.89
172	NASDAQ	MRNS	Wed, Apr 8, 2015	35.52	37.92	35.52	36.32
171	NASDAQ	MRNS	Tue, Apr 7, 2015	36.00	37.08	35.52	35.56
170	NASDAQ	MRNS	Mon, Apr 6, 2015	35.84	37.40	35.52	35.76
169	NASDAQ	MRNS	Thu, Apr 2, 2015	39.80	39.80	35.24	36.36
168	NASDAQ	MRNS	Wed, Apr 1, 2015	35.44	36.12	34.80	35.59
167	NASDAQ	MRNS	Tue, Mar 31, 2015	37.64	38.47	35.52	35.96
166	NASDAQ	MRNS	Mon, Mar 30, 2015	37.04	38.12	36.92	38.12
165	NASDAQ	MRNS	Fri, Mar 27, 2015	38.00	40.28	36.40	36.80
164	NASDAQ	MRNS	Thu, Mar 26, 2015	39.52	39.52	37.20	37.80
163	NASDAQ	MRNS	Wed, Mar 25, 2015	44.00	44.00	38.80	39.60
162	NASDAQ	MRNS	Tue, Mar 24, 2015	38.80	42.00	38.36	39.76
161	NASDAQ	MRNS	Mon, Mar 23, 2015	39.20	40.08	38.40	38.60
160	NASDAQ	MRNS	Fri, Mar 20, 2015	38.12	39.20	37.88	39.20
159	NASDAQ	MRNS	Thu, Mar 19, 2015	36.88	38.88	36.88	37.54
158	NASDAQ	MRNS	Wed, Mar 18, 2015	37.12	37.47	36.72	36.92
157	NASDAQ	MRNS	Tue, Mar 17, 2015	35.88	38.00	35.12	36.76
156	NASDAQ	MRNS	Mon, Mar 16, 2015	37.00	37.87	35.86	36.04
155	NASDAQ	MRNS	Fri, Mar 13, 2015	40.60	40.60	35.56	37.04
154	NASDAQ	MRNS	Thu, Mar 12, 2015	40.00	41.64	39.68	41.64
153	NASDAQ	MRNS	Wed, Mar 11, 2015	42.40	42.40	38.92	40.00
152	NASDAQ	MRNS	Tue, Mar 10, 2015	42.36	42.36	40.00	41.92
151	NASDAQ	MRNS	Mon, Mar 9, 2015	41.84	42.76	41.84	42.36
150	NASDAQ	MRNS	Fri, Mar 6, 2015	42.00	42.40	40.48	41.88
149	NASDAQ	MRNS	Thu, Mar 5, 2015	43.40	43.40	41.20	41.80
148	NASDAQ	MRNS	Wed, Mar 4, 2015	43.60	44.16	43.28	43.44
147	NASDAQ	MRNS	Tue, Mar 3, 2015	43.84	44.00	41.76	42.88
146	NASDAQ	MRNS	Mon, Mar 2, 2015	45.20	45.20	43.72	43.76
145	NASDAQ	MRNS	Fri, Feb 27, 2015	44.60	47.12	44.00	45.84
144	NASDAQ	MRNS	Thu, Feb 26, 2015	44.76	44.92	43.72	44.48
143	NASDAQ	MRNS	Wed, Feb 25, 2015	44.92	45.27	43.72	44.64
142	NASDAQ	MRNS	Tue, Feb 24, 2015	45.36	46.16	44.68	44.92
141	NASDAQ	MRNS	Mon, Feb 23, 2015	48.00	48.00	45.36	45.36
140	NASDAQ	MRNS	Fri, Feb 20, 2015	44.48	47.44	43.56	46.60
139	NASDAQ	MRNS	Thu, Feb 19, 2015	44.00	45.40	44.00	44.64
138	NASDAQ	MRNS	Wed, Feb 18, 2015	44.00	45.00	43.36	43.96
137	NASDAQ	MRNS	Tue, Feb 17, 2015	43.84	47.80	43.64	43.68
136	NASDAQ	MRNS	Fri, Feb 13, 2015	44.36	44.36	42.88	43.76
135	NASDAQ	MRNS	Thu, Feb 12, 2015	43.56	44.92	43.04	44.00
134	NASDAQ	MRNS	Wed, Feb 11, 2015	43.28	45.00	42.56	43.92
133	NASDAQ	MRNS	Tue, Feb 10, 2015	44.40	47.88	42.60	43.52
132	NASDAQ	MRNS	Mon, Feb 9, 2015	43.80	52.20	43.84	45.96
131	NASDAQ	MRNS	Fri, Feb 6, 2015	47.24	48.00	43.60	43.92
130	NASDAQ	MRNS	Thu, Feb 5, 2015	43.28	47.80	43.20	47.80
129	NASDAQ	MRNS	Wed, Feb 4, 2015	44.48	45.40	42.84	43.92
128	NASDAQ	MRNS	Tue, Feb 3, 2015	43.68	45.36	37.36	44.56
127	NASDAQ	MRNS	Mon, Feb 2, 2015	44.36	44.40	43.76	44.40
126	NASDAQ	MRNS	Fri, Jan 30, 2015	44.24	45.56	43.68	44.40
125	NASDAQ	MRNS	Thu, Jan 29, 2015	44.20	45.68	43.60	44.12
124	NASDAQ	MRNS	Wed, Jan 28, 2015	44.76	45.96	44.24	44.92
123	NASDAQ	MRNS	Tue, Jan 27, 2015	44.88	45.76	43.64	45.68
122	NASDAQ	MRNS	Mon, Jan 26, 2015	45.36	47.36	42.84	44.64
121	NASDAQ	MRNS	Fri, Jan 23, 2015	44.08	45.20	43.20	43.96
120	NASDAQ	MRNS	Thu, Jan 22, 2015	43.88	44.00	41.76	44.00
119	NASDAQ	MRNS	Wed, Jan 21, 2015	44.32	45.54	42.00	43.84
118	NASDAQ	MRNS	Tue, Jan 20, 2015	47.92	49.12	42.60	45.40
117	NASDAQ	MRNS	Fri, Jan 16, 2015	49.84	51.96	44.84	48.84
116	NASDAQ	MRNS	Thu, Jan 15, 2015	56.40	55.96	50.44	50.60
115	NASDAQ	MRNS	Wed, Jan 14, 2015	56.00	63.08	53.16	56.32
114	NASDAQ	MRNS	Tue, Jan 13, 2015	56.44	66.40	54.24	57.88
113	NASDAQ	MRNS	Mon, Jan 12, 2015	49.52	56.44	45.80	56.00
112	NASDAQ	MRNS	Fri, Jan 9, 2015	48.00	50.00	47.20	49.00
111	NASDAQ	MRNS	Thu, Jan 8, 2015	47.92	48.08	46.04	47.60
110	NASDAQ	MRNS	Wed, Jan 7, 2015	48.00	48.80	44.04	46.28
109	NASDAQ	MRNS	Tue, Jan 6, 2015	49.76	50.82	46.00	47.80
108	NASDAQ	MRNS	Mon, Jan 5, 2015	49.00	52.04	46.00	48.52
107	NASDAQ	MRNS	Fri, Jan 2, 2015	43.60	47.18	43.60	46.00
106	NASDAQ	MRNS	Wed, Dec 31, 2014	40.60	44.72	40.60	42.28
105	NASDAQ	MRNS	Tue, Dec 30, 2014	37.84	44.96	37.84	44.00
104	NASDAQ	MRNS	Mon, Dec 29, 2014	37.92	38.40	35.32	37.20
103	NASDAQ	MRNS	Fri, Dec 26, 2014	33.72	38.00	33.72	38.00
102	NASDAQ	MRNS	Wed, Dec 24, 2014	34.00	35.00	32.36	35.00
101	NASDAQ	MRNS	Tue, Dec 23, 2014	35.00	35.00	31.20	32.84
100	NASDAQ	MRNS	Mon, Dec 22, 2014	34.16	35.02	31.32	34.80
99	NASDAQ	MRNS	Fri, Dec 19, 2014	33.84	35.00	33.28	34.60
98	NASDAQ	MRNS	Thu, Dec 18, 2014	32.20	34.00	30.10	33.60
97	NASDAQ	MRNS	Wed, Dec 17, 2014	33.00	33.56	26.80	30.44
96	NASDAQ	MRNS	Tue, Dec 16, 2014	30.02	31.76	30.02	31.60
95	NASDAQ	MRNS	Mon, Dec 15, 2014	31.24	34.76	30.26	32.72
94	NASDAQ	MRNS	Fri, Dec 12, 2014	31.76	32.12	29.44	30.52
93	NASDAQ	MRNS	Thu, Dec 11, 2014	31.92	32.80	31.36	32.52
92	NASDAQ	MRNS	Wed, Dec 10, 2014	30.40	32.64	30.04	31.96
91	NASDAQ	MRNS	Tue, Dec 9, 2014	29.00	30.60	28.92	30.56
90	NASDAQ	MRNS	Mon, Dec 8, 2014	29.04	29.92	28.92	29.00
89	NASDAQ	MRNS	Fri, Dec 5, 2014	28.88	29.96	28.88	28.92
88	NASDAQ	MRNS	Thu, Dec 4, 2014	29.76	29.76	28.88	28.88
87	NASDAQ	MRNS	Wed, Dec 3, 2014	29.60	30.00	29.40	29.40
86	NASDAQ	MRNS	Tue, Dec 2, 2014	29.64	30.00	29.44	30.00
85	NASDAQ	MRNS	Mon, Dec 1, 2014	28.24	30.00	28.00	30.00
84	NASDAQ	MRNS	Fri, Nov 28, 2014	28.32	29.24	27.20	27.20
83	NASDAQ	MRNS	Wed, Nov 26, 2014	27.40	29.24	27.40	27.64
82	NASDAQ	MRNS	Tue, Nov 25, 2014	26.52	28.00	26.00	27.04
81	NASDAQ	MRNS	Mon, Nov 24, 2014	26.20	28.04	26.04	27.64
80	NASDAQ	MRNS	Fri, Nov 21, 2014	27.04	28.80	25.28	28.40
79	NASDAQ	MRNS	Thu, Nov 20, 2014	27.20	26.80	25.25	26.28
78	NASDAQ	MRNS	Wed, Nov 19, 2014	25.84	27.20	26.12	27.16
77	NASDAQ	MRNS	Tue, Nov 18, 2014	24.20	27.04	24.32	24.80
76	NASDAQ	MRNS	Mon, Nov 17, 2014	27.04	27.08	24.12	26.16
75	NASDAQ	MRNS	Fri, Nov 14, 2014	25.24	26.92	23.60	25.72
74	NASDAQ	MRNS	Thu, Nov 13, 2014	26.80	26.68	26.12	26.08
73	NASDAQ	MRNS	Wed, Nov 12, 2014	28.04	28.04	26.00	26.00
72	NASDAQ	MRNS	Tue, Nov 11, 2014	28.60	28.60	26.20	27.64
71	NASDAQ	MRNS	Mon, Nov 10, 2014	28.80	28.96	27.60	28.04
70	NASDAQ	MRNS	Fri, Nov 7, 2014	29.34	29.36	28.04	28.04
69	NASDAQ	MRNS	Thu, Nov 6, 2014	29.00	29.36	28.00	28.00
68	NASDAQ	MRNS	Wed, Nov 5, 2014	29.12	29.48	27.92	28.04
67	NASDAQ	MRNS	Tue, Nov 4, 2014	28.48	29.80	27.24	27.24
66	NASDAQ	MRNS	Mon, Nov 3, 2014	30.00	29.92	28.44	29.60
65	NASDAQ	MRNS	Fri, Oct 31, 2014	30.00	30.00	27.24	30.00
64	NASDAQ	MRNS	Thu, Oct 30, 2014	29.96	30.16	27.20	30.16
63	NASDAQ	MRNS	Wed, Oct 29, 2014	29.60	30.00	27.64	30.00
62	NASDAQ	MRNS	Tue, Oct 28, 2014	27.40	30.00	26.24	29.84
61	NASDAQ	MRNS	Mon, Oct 27, 2014	28.20	28.20	25.48	26.64
60	NASDAQ	MRNS	Fri, Oct 24, 2014	24.92	28.64	24.90	28.12
59	NASDAQ	MRNS	Thu, Oct 23, 2014	25.70	27.32	25.12	25.94
58	NASDAQ	MRNS	Wed, Oct 22, 2014	27.80	27.80	24.84	24.84
57	NASDAQ	MRNS	Tue, Oct 21, 2014	27.80	27.52	24.00	26.04
56	NASDAQ	MRNS	Fri, Oct 17, 2014	28.16	29.60	25.32	27.40
55	NASDAQ	MRNS	Thu, Oct 16, 2014	25.60	30.00	23.40	27.76
54	NASDAQ	MRNS	Wed, Oct 15, 2014	26.48	26.48	23.64	25.00
53	NASDAQ	MRNS	Tue, Oct 14, 2014	26.08	26.08	24.04	25.00
52	NASDAQ	MRNS	Mon, Oct 13, 2014	24.40	26.40	23.20	25.56
51	NASDAQ	MRNS	Fri, Oct 10, 2014	25.46	26.96	25.46	25.80
50	NASDAQ	MRNS	Thu, Oct 9, 2014	26.20	26.20	24.32	24.96
49	NASDAQ	MRNS	Wed, Oct 8, 2014	25.08	26.72	24.04	25.08
48	NASDAQ	MRNS	Tue, Oct 7, 2014	26.60	26.72	24.20	24.68
47	NASDAQ	MRNS	Mon, Oct 6, 2014	25.24	27.76	24.16	27.76
46	NASDAQ	MRNS	Fri, Oct 3, 2014	24.48	26.00	23.04	25.00
45	NASDAQ	MRNS	Thu, Oct 2, 2014	23.76	25.68	22.64	23.48
44	NASDAQ	MRNS	Wed, Oct 1, 2014	27.72	27.52	23.34	23.34
43	NASDAQ	MRNS	Tue, Sep 30, 2014	27.92	27.92	25.16	25.88
42	NASDAQ	MRNS	Mon, Sep 29, 2014	27.60	28.00	27.20	27.96
41	NASDAQ	MRNS	Fri, Sep 26, 2014	25.28	28.00	25.28	28.00
40	NASDAQ	MRNS	Thu, Sep 25, 2014	27.00	28.40	27.00	27.24
39	NASDAQ	MRNS	Wed, Sep 24, 2014	26.08	27.96	26.00	27.64
38	NASDAQ	MRNS	Tue, Sep 23, 2014	24.04	26.84	24.04	26.84
37	NASDAQ	MRNS	Mon, Sep 22, 2014	25.60	26.64	21.96	25.04
36	NASDAQ	MRNS	Fri, Sep 19, 2014	29.96	30.00	24.08	25.04
35	NASDAQ	MRNS	Thu, Sep 18, 2014	29.36	30.04	29.12	29.64
34	NASDAQ	MRNS	Wed, Sep 17, 2014	29.68	30.20	29.68	29.88
33	NASDAQ	MRNS	Tue, Sep 16, 2014	30.00	30.28	28.80	29.76
32	NASDAQ	MRNS	Mon, Sep 15, 2014	31.80	32.28	29.68	30.60
31	NASDAQ	MRNS	Fri, Sep 12, 2014	31.88	32.32	30.60	31.80
30	NASDAQ	MRNS	Thu, Sep 11, 2014	28.87	33.55	28.87	32.00
29	NASDAQ	MRNS	Wed, Sep 10, 2014	34.00	37.20	29.68	32.28
28	NASDAQ	MRNS	Tue, Sep 9, 2014	34.04	36.68	33.12	33.96
27	NASDAQ	MRNS	Mon, Sep 8, 2014	32.04	42.32	32.04	35.68
26	NASDAQ	MRNS	Fri, Sep 5, 2014	29.32	33.96	29.28	33.52
25	NASDAQ	MRNS	Thu, Sep 4, 2014	28.16	29.76	28.16	29.32
24	NASDAQ	MRNS	Wed, Sep 3, 2014	29.80	29.80	28.20	29.52
23	NASDAQ	MRNS	Tue, Sep 2, 2014	31.32	31.60	29.44	30.36
22	NASDAQ	MRNS	Fri, Aug 29, 2014	32.16	32.12	32.00	32.08
21	NASDAQ	MRNS	Thu, Aug 28, 2014	32.00	32.28	32.00	32.28
20	NASDAQ	MRNS	Wed, Aug 27, 2014	32.04	32.16	32.00	32.00
19	NASDAQ	MRNS	Tue, Aug 26, 2014	32.16	32.20	32.00	32.12
18	NASDAQ	MRNS	Mon, Aug 25, 2014	32.16	32.32	32.00	32.16
17	NASDAQ	MRNS	Fri, Aug 22, 2014	32.04	32.16	32.00	32.16
16	NASDAQ	MRNS	Thu, Aug 21, 2014	32.08	32.16	32.00	32.00
15	NASDAQ	MRNS	Wed, Aug 20, 2014	32.08	32.20	32.00	32.00
14	NASDAQ	MRNS	Tue, Aug 19, 2014	32.00	32.32	32.00	32.04
13	NASDAQ	MRNS	Mon, Aug 18, 2014	32.16	32.40	32.00	32.00
12	NASDAQ	MRNS	Fri, Aug 15, 2014	32.28	32.38	32.07	32.08
11	NASDAQ	MRNS	Thu, Aug 14, 2014	32.04	32.34	32.00	32.28
10	NASDAQ	MRNS	Wed, Aug 13, 2014	32.16	32.32	32.00	32.00
9	NASDAQ	MRNS	Tue, Aug 12, 2014	32.00	32.56	32.00	32.30
8	NASDAQ	MRNS	Mon, Aug 11, 2014	32.00	32.20	32.00	32.20
7	NASDAQ	MRNS	Fri, Aug 8, 2014	32.00	32.16	32.00	32.08
6	NASDAQ	MRNS	Thu, Aug 7, 2014	32.04	32.24	32.00	32.16
5	NASDAQ	MRNS	Wed, Aug 6, 2014	32.00	32.60	32.00	32.16
4	NASDAQ	MRNS	Tue, Aug 5, 2014	32.00	32.44	32.00	32.36
3	NASDAQ	MRNS	Mon, Aug 4, 2014	32.00	32.04	32.00	32.00
2	NASDAQ	MRNS	Fri, Aug 1, 2014	32.00	32.36	32.00	32.00
1	NASDAQ	MRNS	Thu, Jul 31, 2014	32.00	32.64	32.00	32.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Marinus Pharmaceuticals Inc NASDAQ:MRNS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024