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 )

11.23 -0.36 (-3.11%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 9.080 9.230 8.870 9.030 802,230 -0.01(-0.11%)
Mar 30, 2021 8.820 9.180 8.810 9.040 517,585 +0.16(+1.80%)
Mar 29, 2021 9.130 9.390 8.880 8.880 516,289 -0.34(-3.69%)
Mar 26, 2021 9.260 9.305 9.050 9.220 390,100 +0.20(+2.22%)
Mar 25, 2021 8.420 9.070 8.260 9.020 595,236 +0.37(+4.28%)
Mar 24, 2021 8.690 9.110 8.610 8.650 419,042 +0.17(+2.00%)
Mar 23, 2021 9.020 9.190 8.400 8.480 859,931 -0.76(-8.23%)
Mar 22, 2021 9.370 9.500 9.150 9.240 461,637 -0.17(-1.81%)
Mar 19, 2021 9.240 9.480 8.700 9.410 1,395,700 +0.17(+1.84%)
Mar 18, 2021 9.560 9.710 9.160 9.240 481,349 -0.43(-4.45%)
Mar 17, 2021 9.280 9.690 9.240 9.670 284,291 +0.38(+4.09%)
Mar 16, 2021 9.590 9.620 9.200 9.290 680,461 -0.38(-3.93%)
Mar 15, 2021 9.980 9.980 9.490 9.670 520,665 -0.31(-3.11%)
Mar 12, 2021 9.910 10.00 9.710 9.980 357,600 +0.06(+0.60%)
Mar 11, 2021 9.900 9.960 9.700 9.920 385,549 +0.00(+0.00%)
Mar 10, 2021 9.520 9.960 9.480 9.920 453,838 +0.44(+4.64%)
Mar 09, 2021 9.570 9.570 9.170 9.480 350,864 -0.09(-0.94%)
Mar 08, 2021 9.410 9.650 9.230 9.570 676,885 +0.28(+3.01%)
Mar 05, 2021 9.140 9.300 8.680 9.290 468,600 +0.39(+4.38%)
Mar 04, 2021 9.060 9.150 8.650 8.900 617,590 -0.17(-1.87%)
Mar 03, 2021 8.980 9.360 8.972 9.070 276,915 +0.15(+1.68%)
Mar 02, 2021 8.830 9.170 8.770 8.920 365,288 -0.02(-0.22%)
Mar 01, 2021 8.950 9.170 8.740 8.940 410,791 +0.20(+2.29%)
Feb 26, 2021 8.980 9.110 8.510 8.740 414,200 -0.29(-3.21%)
Feb 25, 2021 9.420 9.500 8.910 9.030 447,573 -0.37(-3.94%)
Feb 24, 2021 8.620 9.400 8.500 9.400 635,880 +0.92(+10.85%)
Feb 23, 2021 8.530 8.570 8.210 8.480 438,543 -0.13(-1.51%)
Feb 22, 2021 8.150 8.910 8.150 8.610 495,253 +0.41(+5.00%)
Feb 19, 2021 8.260 8.300 7.700 8.200 1,389,200 -0.40(-4.65%)
Feb 18, 2021 8.650 8.760 8.500 8.600 420,773 -0.10(-1.15%)
Feb 17, 2021 8.710 8.830 8.480 8.700 493,290 -0.07(-0.80%)
Feb 16, 2021 8.810 8.990 8.680 8.770 474,290 +0.12(+1.39%)
Feb 12, 2021 8.880 8.959 8.480 8.650 823,800 -0.54(-5.88%)
Feb 11, 2021 9.300 9.450 8.850 9.190 375,764 -0.11(-1.18%)
Feb 10, 2021 9.470 9.470 9.020 9.300 497,574 -0.11(-1.17%)
Feb 09, 2021 9.050 9.460 8.950 9.410 438,557 +0.09(+0.97%)
Feb 08, 2021 9.360 9.490 9.120 9.320 1,110,156 +0.23(+2.53%)
Feb 05, 2021 9.830 9.950 8.880 9.090 1,000,500 -0.48(-5.02%)
Feb 04, 2021 9.370 9.600 8.980 9.570 894,557 +0.52(+5.75%)
Feb 03, 2021 8.920 9.560 8.855 9.050 1,282,202 +0.18(+2.03%)
Feb 02, 2021 7.630 8.980 7.520 8.870 3,182,148 +1.44(+19.38%)
Feb 01, 2021 6.900 7.490 6.600 7.430 974,768 +0.52(+7.53%)
Jan 29, 2021 7.000 7.490 6.860 6.910 777,400 -0.13(-1.85%)
Jan 28, 2021 6.760 7.150 6.690 7.040 465,496 +0.44(+6.67%)
Jan 27, 2021 6.690 6.850 6.440 6.600 448,718 -0.29(-4.21%)
Jan 26, 2021 7.100 7.150 6.880 6.890 299,658 -0.11(-1.57%)
Jan 25, 2021 7.020 7.040 6.620 7.000 538,785 -0.12(-1.69%)
Jan 22, 2021 7.090 7.190 6.810 7.120 404,900 -0.19(-2.60%)
Jan 21, 2021 7.570 7.570 7.210 7.310 381,488 -0.29(-3.82%)
Jan 20, 2021 8.250 8.280 7.520 7.600 630,599 -0.51(-6.29%)
Jan 19, 2021 8.000 8.170 7.830 8.110 503,359 +0.31(+3.97%)
Jan 15, 2021 7.670 7.870 7.505 7.800 394,200 -0.08(-1.02%)
Jan 14, 2021 7.650 7.900 7.510 7.880 384,104 +0.34(+4.51%)
Jan 13, 2021 7.830 7.860 7.460 7.540 378,732 -0.31(-3.95%)
Jan 12, 2021 7.200 7.900 7.200 7.850 419,454 +0.70(+9.79%)
Jan 11, 2021 7.070 7.240 6.835 7.150 401,235 -0.15(-2.05%)
Jan 08, 2021 7.110 7.310 6.910 7.300 398,800 +0.30(+4.29%)
Jan 07, 2021 7.550 7.550 6.960 7.000 507,635 -0.42(-5.66%)
Jan 06, 2021 7.170 7.430 7.060 7.420 573,506 +0.47(+6.76%)
Jan 05, 2021 6.490 7.030 6.460 6.950 360,682 +0.54(+8.42%)
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.