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 +0.09 (+0.77%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 7.290 7.590 7.410 956,432 +0.04(+0.54%)
Jan 28, 2022 7.370 7.490 7.140 7.370 481,992 -0.04(-0.54%)
Jan 27, 2022 7.790 7.975 7.375 7.410 398,934 -0.29(-3.77%)
Jan 26, 2022 7.940 8.150 7.540 7.700 396,778 -0.18(-2.28%)
Jan 25, 2022 7.700 7.900 7.480 7.880 549,561 +0.18(+2.34%)
Jan 24, 2022 7.330 7.740 7.190 7.700 586,219 +0.18(+2.39%)
Jan 21, 2022 7.680 7.800 7.490 7.520 568,648 -0.22(-2.84%)
Jan 20, 2022 7.990 8.120 7.720 7.740 972,015 -0.31(-3.85%)
Jan 19, 2022 8.200 8.225 7.979 8.050 630,892 -0.09(-1.11%)
Jan 18, 2022 8.230 8.260 8.010 8.140 525,479 -0.06(-0.73%)
Jan 14, 2022 8.200 0 +0.14(+1.74%)
Jan 13, 2022 7.880 8.120 7.855 8.060 836,241 +0.23(+2.94%)
Jan 12, 2022 7.710 7.920 7.680 7.830 659,496 +0.17(+2.22%)
Jan 11, 2022 7.630 7.715 7.470 7.660 834,960 +0.07(+0.92%)
Jan 10, 2022 7.660 7.660 7.450 7.590 443,807 -0.05(-0.65%)
Jan 07, 2022 7.590 7.680 7.510 7.640 320,319 +0.05(+0.66%)
Jan 06, 2022 7.560 7.680 7.395 7.590 422,295 +0.13(+1.74%)
Jan 05, 2022 7.380 7.600 7.380 7.460 455,559 +0.14(+1.91%)
Jan 04, 2022 7.160 7.340 7.050 7.320 697,774 +0.25(+3.54%)
Jan 03, 2022 6.940 7.250 6.940 7.070 317,781 +0.19(+2.76%)
Dec 31, 2021 6.830 6.900 6.780 6.880 325,074 +0.02(+0.29%)
Dec 30, 2021 6.955 7.040 6.845 6.860 403,841 -0.07(-1.01%)
Dec 29, 2021 7.220 7.230 6.925 6.930 404,586 -0.29(-4.02%)
Dec 28, 2021 7.230 7.410 7.145 7.220 390,944 -0.04(-0.55%)
Dec 27, 2021 7.190 7.305 7.100 7.260 978,613 +0.11(+1.54%)
Dec 23, 2021 6.690 7.250 6.680 7.150 1,082,317 +0.48(+7.20%)
Dec 22, 2021 6.870 7.010 6.640 6.670 3,872,468 -0.16(-2.34%)
Dec 21, 2021 6.730 6.970 6.700 6.830 1,441,914 +0.21(+3.17%)
Dec 20, 2021 6.510 6.620 6.380 6.620 696,175 +0.02(+0.30%)
Dec 17, 2021 6.700 6.800 6.560 6.600 1,225,878 -0.18(-2.65%)
Dec 16, 2021 6.990 7.055 6.730 6.780 628,180 -0.09(-1.31%)
Dec 15, 2021 6.920 7.010 6.665 6.870 845,152 -0.07(-1.01%)
Dec 14, 2021 6.950 7.130 6.915 6.940 451,470 -0.05(-0.72%)
Dec 13, 2021 7.230 7.250 6.930 6.990 494,298 -0.32(-4.38%)
Dec 10, 2021 7.360 7.390 7.160 7.310 362,842 +0.03(+0.41%)
Dec 09, 2021 7.240 7.360 7.220 7.280 290,422 -0.07(-0.95%)
Dec 08, 2021 7.400 7.460 7.320 7.350 294,437 +0.00(+0.00%)
Dec 07, 2021 7.370 7.660 7.330 7.350 616,851 +0.08(+1.10%)
Dec 06, 2021 7.260 7.390 7.070 7.270 483,821 +0.18(+2.54%)
Dec 03, 2021 7.280 7.320 6.985 7.090 477,235 -0.11(-1.53%)
Dec 02, 2021 6.860 7.245 6.760 7.200 815,318 +0.41(+6.04%)
Dec 01, 2021 7.090 7.120 6.780 6.790 994,673 -0.09(-1.31%)
Nov 30, 2021 7.350 7.410 6.860 6.880 830,757 -0.64(-8.51%)
Nov 29, 2021 7.930 7.950 7.380 7.520 1,229,785 -0.19(-2.46%)
Nov 26, 2021 7.640 7.830 7.330 7.710 902,552 -0.38(-4.70%)
Nov 24, 2021 8.060 8.290 8.020 8.090 831,969 -0.07(-0.86%)
Nov 23, 2021 8.170 8.295 8.100 8.160 485,088 +0.05(+0.62%)
Nov 22, 2021 8.010 8.270 7.980 8.110 1,188,889 +0.07(+0.87%)
Nov 19, 2021 8.050 8.210 7.910 8.040 759,335 -0.18(-2.19%)
Nov 18, 2021 8.340 8.220 8.150 8.220 781,545 -0.07(-0.84%)
Nov 17, 2021 8.380 8.519 8.270 8.290 534,233 -0.16(-1.89%)
Nov 16, 2021 8.330 8.450 8.240 8.450 490,085 +0.08(+0.96%)
Nov 15, 2021 8.260 8.480 8.190 8.370 534,015 +0.10(+1.21%)
Nov 12, 2021 8.250 8.435 8.180 8.270 331,021 +0.01(+0.12%)
Nov 11, 2021 8.310 8.480 8.140 8.260 485,565 -0.02(-0.24%)
Nov 10, 2021 8.540 8.280 790,123 +0.05(+0.61%)
Nov 09, 2021 8.350 8.640 7.210 8.230 1,967,436 -1.02(-11.03%)
Nov 08, 2021 9.260 9.370 9.110 9.250 415,074 +0.18(+1.98%)
Nov 05, 2021 8.800 9.170 8.696 9.070 569,199 +0.43(+4.98%)
Nov 04, 2021 8.760 8.940 8.571 8.640 477,665 +0.01(+0.12%)
Nov 03, 2021 8.350 8.710 8.350 8.630 448,068 +0.17(+2.01%)
Nov 02, 2021 8.530 8.540 8.370 8.460 488,784 -0.07(-0.82%)
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.