Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mrc Global Inc (NY: MRC )

11.79 -0.27 (-2.20%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.47 11.66 11.41 11.58 468,160 -0.02(-0.17%)
Dec 29, 2022 11.46 11.65 11.30 11.60 312,641 +0.28(+2.47%)
Dec 28, 2022 11.72 11.74 11.23 11.32 467,132 -0.42(-3.58%)
Dec 27, 2022 11.80 11.90 11.64 11.74 262,447 +0.04(+0.34%)
Dec 23, 2022 11.67 11.81 11.60 11.70 278,932 +0.10(+0.86%)
Dec 22, 2022 11.80 11.80 11.28 11.60 339,203 -0.33(-2.77%)
Dec 21, 2022 11.86 12.01 11.67 11.93 404,638 +0.24(+2.05%)
Dec 20, 2022 11.37 11.71 11.34 11.69 500,398 +0.20(+1.74%)
Dec 19, 2022 11.55 11.84 11.34 11.49 454,786 -0.01(-0.09%)
Dec 16, 2022 11.30 11.54 11.20 11.50 851,298 -0.07(-0.61%)
Dec 15, 2022 11.78 11.88 11.46 11.57 607,134 -0.43(-3.58%)
Dec 14, 2022 11.90 12.16 11.62 12.00 823,794 +0.08(+0.67%)
Dec 13, 2022 12.01 12.03 11.73 11.92 425,391 +0.32(+2.76%)
Dec 12, 2022 11.20 11.65 11.19 11.60 549,166 +0.46(+4.13%)
Dec 09, 2022 11.35 11.61 11.13 11.14 416,378 -0.29(-2.54%)
Dec 08, 2022 11.44 11.54 11.34 11.43 291,208 +0.13(+1.15%)
Dec 07, 2022 11.51 11.57 11.30 11.30 374,899 -0.27(-2.33%)
Dec 06, 2022 11.46 11.74 11.38 11.57 705,102 +0.08(+0.70%)
Dec 05, 2022 11.95 12.08 11.45 11.49 433,159 -0.43(-3.61%)
Dec 02, 2022 11.54 11.97 11.45 11.92 326,737 +0.25(+2.14%)
Dec 01, 2022 11.90 11.97 11.66 11.67 368,688 -0.09(-0.77%)
Nov 30, 2022 11.57 11.79 11.31 11.76 568,253 +0.30(+2.62%)
Nov 29, 2022 11.47 11.62 11.30 11.46 303,904 -0.03(-0.26%)
Nov 28, 2022 11.45 11.64 11.34 11.49 379,205 -0.15(-1.29%)
Nov 25, 2022 11.66 11.75 11.55 11.64 139,983 +0.07(+0.61%)
Nov 23, 2022 11.70 11.94 11.46 11.57 246,529 -0.27(-2.28%)
Nov 22, 2022 11.69 11.94 11.65 11.84 457,716 +0.35(+3.05%)
Nov 21, 2022 11.80 11.97 11.33 11.49 591,090 -0.49(-4.09%)
Nov 18, 2022 11.99 12.11 11.84 11.98 534,943 +0.10(+0.84%)
Nov 17, 2022 11.60 11.92 11.52 11.88 443,411 +0.18(+1.54%)
Nov 16, 2022 11.59 11.75 11.38 11.70 618,178 +0.13(+1.12%)
Nov 15, 2022 11.48 11.76 11.38 11.57 344,365 +0.16(+1.40%)
Nov 14, 2022 11.61 11.85 11.35 11.41 502,062 -0.15(-1.30%)
Nov 11, 2022 11.77 11.93 11.49 11.56 460,495 +0.01(+0.09%)
Nov 10, 2022 11.41 11.95 11.18 11.55 1,190,731 +0.74(+6.85%)
Nov 09, 2022 10.69 11.22 10.25 10.81 1,098,716 +1.06(+10.87%)
Nov 08, 2022 9.950 10.02 9.685 9.750 483,770 -0.26(-2.60%)
Nov 07, 2022 10.04 10.15 9.930 10.01 531,751 +0.00(+0.00%)
Nov 04, 2022 9.910 10.11 9.740 10.01 268,435 +0.38(+3.95%)
Nov 03, 2022 9.830 9.920 9.590 9.630 358,356 -0.32(-3.22%)
Nov 02, 2022 10.15 9.870 9.950 361,405 -0.21(-2.07%)
Nov 01, 2022 10.20 10.29 9.960 10.16 336,611 +0.13(+1.30%)
Oct 31, 2022 9.810 10.13 9.810 10.03 647,069 +0.19(+1.93%)
Oct 28, 2022 9.910 10.04 9.750 9.840 374,982 -0.08(-0.81%)
Oct 27, 2022 10.00 10.23 9.850 9.920 357,957 +0.11(+1.12%)
Oct 26, 2022 9.710 9.895 9.590 9.810 496,183 +0.26(+2.72%)
Oct 25, 2022 9.260 9.670 9.210 9.550 279,784 +0.25(+2.69%)
Oct 24, 2022 9.180 9.420 9.075 9.300 501,766 +0.14(+1.53%)
Oct 21, 2022 9.020 9.335 8.995 9.160 527,751 +0.25(+2.81%)
Oct 20, 2022 8.940 9.160 8.790 8.910 272,862 +0.00(+0.00%)
Oct 19, 2022 8.870 9.060 8.810 8.910 384,433 -0.06(-0.67%)
Oct 18, 2022 9.230 9.420 8.900 8.970 702,165 -0.10(-1.10%)
Oct 17, 2022 9.000 9.297 8.945 9.070 645,262 +0.38(+4.37%)
Oct 14, 2022 9.210 9.280 8.670 8.690 537,734 -0.53(-5.75%)
Oct 13, 2022 8.420 9.260 8.290 9.220 1,039,081 +0.67(+7.84%)
Oct 12, 2022 8.550 8.670 8.430 8.550 840,463 +0.01(+0.12%)
Oct 11, 2022 8.000 8.750 8.000 8.540 1,727,396 +0.32(+3.89%)
Oct 10, 2022 8.180 8.330 7.980 8.220 724,382 +0.14(+1.73%)
Oct 07, 2022 8.210 8.270 8.010 8.080 377,393 -0.23(-2.77%)
Oct 06, 2022 8.340 8.590 8.260 8.310 347,704 -0.18(-2.12%)
Oct 05, 2022 8.180 8.541 8.180 8.490 523,095 +0.18(+2.17%)
Oct 04, 2022 7.840 8.310 7.840 8.310 705,669 +0.62(+8.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.