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:

Mrc Global Inc (NY: MRC )

12.65 +0.09 (+0.72%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.40 11.66 11.35 11.62 529,952 +0.33(+2.92%)
Jul 28, 2022 11.42 11.61 11.22 11.29 478,505 -0.10(-0.88%)
Jul 27, 2022 11.13 11.48 11.09 11.39 346,037 +0.24(+2.15%)
Jul 26, 2022 11.35 11.43 11.00 11.15 417,356 -0.12(-1.06%)
Jul 25, 2022 10.82 11.33 10.70 11.27 532,795 +0.45(+4.16%)
Jul 22, 2022 10.82 10.92 10.62 10.82 651,031 +0.09(+0.84%)
Jul 21, 2022 10.59 10.82 10.27 10.73 372,325 +0.02(+0.19%)
Jul 20, 2022 10.73 10.81 10.47 10.71 443,774 -0.02(-0.19%)
Jul 19, 2022 10.33 10.74 10.32 10.73 496,402 +0.55(+5.40%)
Jul 18, 2022 10.25 10.53 10.15 10.18 357,094 +0.07(+0.69%)
Jul 15, 2022 10.28 10.28 9.890 10.11 331,246 +0.12(+1.20%)
Jul 14, 2022 9.900 10.03 9.670 9.990 427,848 -0.26(-2.54%)
Jul 13, 2022 10.16 10.56 10.15 10.25 458,781 +0.00(+0.00%)
Jul 12, 2022 10.30 10.54 9.950 10.25 715,518 -0.23(-2.19%)
Jul 11, 2022 10.73 10.93 10.44 10.48 784,726 -0.25(-2.33%)
Jul 08, 2022 10.22 10.86 9.860 10.73 1,056,254 +1.37(+14.64%)
Jul 07, 2022 9.210 9.620 9.200 9.360 408,952 +0.41(+4.58%)
Jul 06, 2022 9.030 9.150 8.685 8.950 322,968 -0.17(-1.86%)
Jul 05, 2022 9.670 9.690 9.010 9.120 402,673 -0.89(-8.89%)
Jul 01, 2022 9.920 10.06 9.660 10.01 342,635 +0.05(+0.50%)
Jun 30, 2022 9.670 10.05 9.460 9.960 394,606 +0.17(+1.74%)
Jun 29, 2022 9.900 10.04 9.625 9.790 360,761 -0.06(-0.61%)
Jun 28, 2022 10.22 10.43 9.810 9.850 587,489 -0.14(-1.40%)
Jun 27, 2022 9.640 10.02 9.620 9.990 590,140 +0.45(+4.72%)
Jun 24, 2022 9.050 9.560 9.050 9.540 2,515,899 +0.60(+6.71%)
Jun 23, 2022 9.420 9.650 8.695 8.940 588,696 -0.53(-5.60%)
Jun 22, 2022 9.430 9.600 9.220 9.470 769,174 -0.27(-2.77%)
Jun 21, 2022 9.610 10.03 9.530 9.740 641,953 +0.37(+3.95%)
Jun 17, 2022 9.810 10.25 9.350 9.370 921,346 -0.45(-4.58%)
Jun 16, 2022 10.16 10.24 9.655 9.820 734,324 -0.67(-6.39%)
Jun 15, 2022 10.41 10.70 10.41 10.49 949,206 +0.22(+2.14%)
Jun 14, 2022 10.42 10.43 10.12 10.27 579,928 +0.01(+0.10%)
Jun 13, 2022 10.53 10.65 10.15 10.26 456,251 -0.60(-5.52%)
Jun 10, 2022 11.24 11.34 10.79 10.86 366,132 -0.41(-3.64%)
Jun 09, 2022 11.56 11.56 11.24 11.27 430,348 -0.38(-3.26%)
Jun 08, 2022 12.01 12.06 11.55 11.65 310,582 -0.37(-3.08%)
Jun 07, 2022 11.82 12.05 11.80 12.02 412,621 +0.06(+0.50%)
Jun 06, 2022 11.71 11.98 11.62 11.96 510,755 +0.39(+3.37%)
Jun 03, 2022 11.59 11.63 11.40 11.57 409,347 +0.02(+0.17%)
Jun 02, 2022 11.39 11.57 11.30 11.55 283,845 +0.23(+2.03%)
Jun 01, 2022 11.28 11.39 10.90 11.32 373,261 +0.13(+1.16%)
May 31, 2022 11.40 11.56 11.05 11.19 792,248 -0.19(-1.67%)
May 27, 2022 11.19 11.46 11.19 11.38 384,581 +0.19(+1.70%)
May 26, 2022 10.79 11.27 10.75 11.19 595,170 +0.60(+5.67%)
May 25, 2022 10.48 10.71 10.33 10.59 895,942 +0.19(+1.83%)
May 24, 2022 10.52 10.68 10.22 10.40 500,612 -0.12(-1.14%)
May 23, 2022 10.43 10.71 10.19 10.52 475,667 +0.25(+2.43%)
May 20, 2022 10.22 10.44 10.02 10.27 711,543 +0.20(+1.99%)
May 19, 2022 9.970 10.33 9.900 10.07 566,336 -0.13(-1.27%)
May 18, 2022 10.30 10.59 10.05 10.20 453,224 -0.18(-1.73%)
May 17, 2022 10.30 10.67 10.27 10.38 556,373 +0.30(+2.98%)
May 16, 2022 10.14 10.30 9.995 10.08 628,093 +0.04(+0.40%)
May 13, 2022 9.440 10.11 9.440 10.04 872,338 +0.65(+6.92%)
May 12, 2022 9.710 9.740 9.150 9.390 1,018,565 -0.28(-2.90%)
May 11, 2022 9.750 10.36 9.640 9.670 1,344,138 -0.09(-0.92%)
May 10, 2022 10.99 11.00 9.020 9.760 2,507,383 -1.38(-12.39%)
May 09, 2022 11.83 11.96 11.07 11.14 663,563 -0.94(-7.78%)
May 06, 2022 12.35 12.55 11.88 12.08 708,717 -0.23(-1.87%)
May 05, 2022 12.45 12.58 11.93 12.31 1,046,620 -0.06(-0.49%)
May 04, 2022 12.24 12.50 12.01 12.37 477,047 +0.27(+2.23%)
May 03, 2022 11.70 12.18 11.67 12.10 325,385 +0.38(+3.24%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.