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 )

12.61 +0.05 (+0.40%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.990 6.020 5.295 5.360 2,079,566 -0.42(-7.27%)
Apr 29, 2020 4.920 5.991 4.920 5.780 3,693,019 +1.31(+29.31%)
Apr 28, 2020 4.230 4.505 4.210 4.470 1,688,563 +0.44(+10.92%)
Apr 27, 2020 3.750 4.110 3.680 4.030 1,320,909 +0.23(+6.05%)
Apr 24, 2020 3.890 3.990 3.590 3.800 1,380,800 -0.08(-2.06%)
Apr 23, 2020 3.590 3.990 3.500 3.880 1,081,277 +0.31(+8.68%)
Apr 22, 2020 3.930 3.960 3.530 3.570 948,224 -0.18(-4.80%)
Apr 21, 2020 3.700 3.880 3.670 3.750 791,522 -0.15(-3.85%)
Apr 20, 2020 3.900 3.990 3.790 3.900 819,983 -0.16(-3.94%)
Apr 17, 2020 3.880 4.070 3.880 4.060 953,700 +0.31(+8.27%)
Apr 16, 2020 4.100 4.182 3.740 3.750 1,253,015 -0.41(-9.86%)
Apr 15, 2020 4.250 4.490 4.110 4.160 1,318,484 -0.33(-7.35%)
Apr 14, 2020 4.840 4.990 4.470 4.490 461,527 -0.24(-5.07%)
Apr 13, 2020 5.160 5.264 4.690 4.730 537,520 -0.35(-6.89%)
Apr 09, 2020 4.950 5.320 4.760 5.080 1,234,400 +0.34(+7.17%)
Apr 08, 2020 4.230 4.825 4.150 4.740 1,036,853 +0.61(+14.77%)
Apr 07, 2020 4.120 4.390 3.940 4.130 1,311,538 +0.12(+2.99%)
Apr 06, 2020 3.890 4.150 3.850 4.010 1,081,927 +0.23(+6.08%)
Apr 03, 2020 4.120 4.150 3.720 3.780 1,194,900 -0.31(-7.58%)
Apr 02, 2020 3.980 4.590 3.970 4.090 757,446 +0.21(+5.41%)
Apr 01, 2020 4.290 4.290 3.820 3.880 752,826 -0.38(-8.92%)
Mar 31, 2020 4.130 4.470 4.130 4.260 952,686 +0.04(+0.95%)
Mar 30, 2020 4.310 4.330 3.915 4.220 975,852 -0.16(-3.65%)
Mar 27, 2020 4.310 4.490 4.130 4.380 827,800 -0.24(-5.19%)
Mar 26, 2020 4.360 4.670 4.200 4.620 1,185,015 +0.31(+7.19%)
Mar 25, 2020 4.330 4.690 4.150 4.310 1,464,588 -0.08(-1.82%)
Mar 24, 2020 4.560 4.880 4.260 4.390 1,098,707 +0.06(+1.39%)
Mar 23, 2020 4.070 4.395 3.950 4.330 1,264,281 +0.31(+7.71%)
Mar 20, 2020 4.010 4.350 3.780 4.020 1,607,800 +0.13(+3.34%)
Mar 19, 2020 3.670 4.230 3.440 3.890 1,983,808 +0.37(+10.51%)
Mar 18, 2020 3.770 4.200 3.310 3.520 1,558,198 -0.28(-7.37%)
Mar 17, 2020 4.010 4.060 3.580 3.800 1,366,167 -0.18(-4.52%)
Mar 16, 2020 4.520 5.465 3.900 3.980 2,150,534 -1.12(-21.96%)
Mar 13, 2020 4.930 5.100 4.220 5.100 1,673,300 +0.56(+12.33%)
Mar 12, 2020 4.510 4.950 4.440 4.540 1,655,019 -0.51(-10.10%)
Mar 11, 2020 4.530 5.240 4.360 5.050 2,795,973 +0.57(+12.72%)
Mar 10, 2020 4.050 4.480 3.700 4.480 1,922,295 +0.79(+21.41%)
Mar 09, 2020 5.250 5.250 3.680 3.690 2,667,165 -3.90(-51.38%)
Mar 06, 2020 7.710 8.175 7.500 7.590 798,000 -0.52(-6.41%)
Mar 05, 2020 8.640 8.690 7.980 8.110 1,161,559 -0.77(-8.67%)
Mar 04, 2020 8.660 8.970 8.570 8.880 1,052,881 +0.34(+3.98%)
Mar 03, 2020 8.810 9.200 8.430 8.540 1,266,351 -0.21(-2.40%)
Mar 02, 2020 8.780 8.810 8.300 8.750 1,723,687 +0.05(+0.57%)
Feb 28, 2020 8.450 8.800 8.450 8.700 2,347,300 +0.09(+1.05%)
Feb 27, 2020 8.520 8.975 8.370 8.610 1,933,673 -0.25(-2.82%)
Feb 26, 2020 9.270 9.290 8.790 8.860 1,144,290 -0.33(-3.59%)
Feb 25, 2020 9.420 9.550 9.060 9.190 1,539,114 -0.02(-0.22%)
Feb 24, 2020 9.240 9.310 9.115 9.210 2,212,245 -0.53(-5.44%)
Feb 21, 2020 9.930 9.970 9.590 9.740 780,400 -0.22(-2.21%)
Feb 20, 2020 10.09 10.38 9.960 9.960 1,622,977 -0.16(-1.58%)
Feb 19, 2020 10.37 10.45 10.09 10.12 1,551,438 -0.46(-4.35%)
Feb 18, 2020 10.33 10.80 10.29 10.58 1,372,332 +0.12(+1.15%)
Feb 14, 2020 10.50 11.44 10.19 10.46 2,744,500 -0.98(-8.57%)
Feb 13, 2020 11.34 11.45 11.16 11.44 979,033 +0.04(+0.35%)
Feb 12, 2020 11.36 11.68 11.20 11.40 835,175 +0.28(+2.52%)
Feb 11, 2020 10.96 11.35 10.85 11.12 872,760 +0.32(+2.96%)
Feb 10, 2020 10.65 10.81 10.37 10.80 1,030,779 -0.12(-1.10%)
Feb 07, 2020 11.08 11.09 10.63 10.92 1,306,400 -0.30(-2.67%)
Feb 06, 2020 11.83 11.88 11.20 11.22 877,493 -0.57(-4.83%)
Feb 05, 2020 11.57 11.88 11.49 11.79 676,476 +0.45(+3.97%)
Feb 04, 2020 11.33 11.64 11.31 11.34 916,175 +0.26(+2.35%)
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.