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 )

11.70 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 7.270 7.410 7.145 7.190 1,170,805 -0.10(-1.37%)
Sep 29, 2022 7.400 7.570 7.070 7.290 519,853 -0.20(-2.67%)
Sep 28, 2022 7.240 7.580 7.160 7.490 1,098,993 +0.29(+4.03%)
Sep 27, 2022 7.350 7.470 7.120 7.200 512,381 -0.05(-0.69%)
Sep 26, 2022 7.150 7.505 7.030 7.250 999,612 +0.03(+0.42%)
Sep 23, 2022 7.910 7.940 7.025 7.220 1,617,768 -0.91(-11.19%)
Sep 22, 2022 8.540 8.645 8.120 8.130 961,233 -0.31(-3.67%)
Sep 21, 2022 9.110 9.110 8.420 8.440 707,835 -0.51(-5.70%)
Sep 20, 2022 9.350 9.370 8.930 8.950 473,964 -0.49(-5.19%)
Sep 19, 2022 9.240 9.500 9.240 9.440 291,156 -0.03(-0.32%)
Sep 16, 2022 9.580 9.680 9.250 9.470 2,133,901 -0.23(-2.37%)
Sep 15, 2022 9.560 9.820 9.550 9.700 460,678 -0.06(-0.61%)
Sep 14, 2022 9.750 9.850 9.630 9.760 457,106 +0.12(+1.24%)
Sep 13, 2022 9.840 9.970 9.550 9.640 379,248 -0.31(-3.12%)
Sep 12, 2022 9.880 9.955 9.820 9.950 515,435 +0.14(+1.43%)
Sep 09, 2022 9.640 9.870 9.640 9.810 390,660 +0.32(+3.37%)
Sep 08, 2022 9.570 9.610 9.420 9.490 305,271 -0.13(-1.35%)
Sep 07, 2022 9.540 9.720 9.400 9.620 360,638 -0.04(-0.41%)
Sep 06, 2022 9.560 9.770 9.530 9.660 511,008 +0.16(+1.68%)
Sep 02, 2022 9.590 9.660 9.390 9.500 296,004 +0.11(+1.17%)
Sep 01, 2022 9.540 9.595 9.220 9.390 474,408 -0.34(-3.49%)
Aug 31, 2022 9.750 9.940 9.590 9.730 539,870 -0.16(-1.62%)
Aug 30, 2022 10.36 10.40 9.880 9.890 608,882 -0.54(-5.18%)
Aug 29, 2022 10.32 10.52 10.27 10.43 312,571 +0.05(+0.48%)
Aug 26, 2022 10.54 10.73 10.34 10.38 567,802 -0.20(-1.89%)
Aug 25, 2022 10.11 10.69 10.07 10.58 658,407 +0.44(+4.34%)
Aug 24, 2022 9.790 10.19 9.770 10.14 443,361 +0.31(+3.15%)
Aug 23, 2022 9.670 10.12 9.650 9.830 580,835 +0.22(+2.29%)
Aug 22, 2022 9.580 9.720 9.452 9.610 396,392 -0.09(-0.93%)
Aug 19, 2022 9.900 9.900 9.590 9.700 565,425 -0.27(-2.71%)
Aug 18, 2022 9.650 10.04 9.650 9.970 526,520 +0.36(+3.75%)
Aug 17, 2022 9.250 9.700 9.250 9.610 641,467 +0.26(+2.78%)
Aug 16, 2022 9.460 9.750 9.340 9.350 745,994 -0.22(-2.30%)
Aug 15, 2022 9.760 9.870 9.540 9.570 992,456 -0.50(-4.97%)
Aug 12, 2022 10.05 10.29 9.900 10.07 406,010 +0.06(+0.60%)
Aug 11, 2022 10.19 10.47 9.880 10.01 1,183,001 +0.00(+0.00%)
Aug 10, 2022 10.18 10.20 9.690 10.01 1,499,996 +0.07(+0.70%)
Aug 09, 2022 10.40 10.67 9.540 9.940 1,869,337 -1.55(-13.49%)
Aug 08, 2022 11.50 11.72 11.35 11.49 628,403 +0.05(+0.44%)
Aug 05, 2022 11.00 11.65 10.92 11.44 1,307,335 +0.32(+2.88%)
Aug 04, 2022 11.40 11.40 11.09 11.12 573,019 -0.20(-1.77%)
Aug 03, 2022 11.48 11.60 11.24 11.32 841,692 -0.04(-0.35%)
Aug 02, 2022 11.53 11.64 11.34 11.36 352,225 -0.15(-1.30%)
Aug 01, 2022 11.49 11.73 11.39 11.51 632,185 -0.11(-0.95%)
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%)
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.