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 )

11.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Nov 01, 2021 8.370 8.620 8.330 8.530 440,164 +0.23(+2.77%)
Oct 29, 2021 8.510 8.600 8.275 8.300 585,450 -0.20(-2.35%)
Oct 28, 2021 8.420 8.605 8.340 8.500 519,135 +0.04(+0.47%)
Oct 27, 2021 8.720 8.800 8.425 8.460 684,597 -0.36(-4.08%)
Oct 26, 2021 8.750 8.820 1,073,655 +0.10(+1.15%)
Oct 25, 2021 8.600 8.790 8.580 8.720 524,852 +0.16(+1.87%)
Oct 22, 2021 8.760 8.810 8.540 8.560 511,252 -0.21(-2.39%)
Oct 21, 2021 9.130 9.190 8.735 8.770 872,765 -0.44(-4.78%)
Oct 20, 2021 8.700 9.210 8.680 9.210 725,522 +0.49(+5.62%)
Oct 19, 2021 8.720 8.820 8.570 8.720 493,669 +0.03(+0.35%)
Oct 18, 2021 8.570 8.830 8.570 8.690 692,556 +0.13(+1.52%)
Oct 15, 2021 8.670 8.810 8.480 8.560 787,449 +0.12(+1.42%)
Oct 14, 2021 8.370 8.520 8.295 8.440 887,526 +0.17(+2.06%)
Oct 13, 2021 7.970 8.290 7.850 8.270 877,582 +0.27(+3.37%)
Oct 12, 2021 7.750 8.090 7.741 8.000 1,024,371 +0.22(+2.83%)
Oct 11, 2021 8.100 8.130 7.760 7.780 1,616,736 -0.01(-0.13%)
Oct 08, 2021 7.560 7.940 7.450 7.790 4,663,095 +0.30(+4.01%)
Oct 07, 2021 7.390 7.710 7.380 7.490 2,221,552 +0.12(+1.63%)
Oct 06, 2021 7.570 7.670 7.200 7.370 1,074,083 -0.37(-4.78%)
Oct 05, 2021 7.810 7.910 7.610 7.740 2,053,292 +0.03(+0.39%)
Oct 04, 2021 7.560 7.720 7.460 7.710 5,334,930 +0.22(+2.94%)
Oct 01, 2021 7.380 7.630 7.380 7.490 1,604,458 +0.15(+2.04%)
Sep 30, 2021 7.450 7.670 7.320 7.340 1,086,542 -0.09(-1.21%)
Sep 29, 2021 7.700 7.700 7.280 7.430 1,425,269 -0.27(-3.51%)
Sep 28, 2021 7.700 8.044 7.650 7.700 2,332,985 +0.05(+0.65%)
Sep 27, 2021 7.590 7.870 7.500 7.650 1,778,591 +0.12(+1.59%)
Sep 24, 2021 7.550 7.629 7.470 7.530 400,332 -0.09(-1.18%)
Sep 23, 2021 7.340 7.800 7.340 7.620 763,184 +0.26(+3.53%)
Sep 22, 2021 7.330 7.600 7.310 7.360 477,685 +0.18(+2.51%)
Sep 21, 2021 7.410 7.430 7.090 7.180 497,107 -0.11(-1.51%)
Sep 20, 2021 7.190 7.430 7.060 7.290 389,995 -0.10(-1.35%)
Sep 17, 2021 7.560 7.560 7.290 7.390 639,103 -0.16(-2.12%)
Sep 16, 2021 8.110 8.140 7.410 7.550 718,367 -0.55(-6.79%)
Sep 15, 2021 7.940 8.175 7.890 8.100 316,439 +0.27(+3.45%)
Sep 14, 2021 8.230 8.250 7.780 7.830 503,549 -0.32(-3.93%)
Sep 13, 2021 7.910 8.180 7.910 8.150 205,870 +0.35(+4.49%)
Sep 10, 2021 7.860 8.030 7.785 7.800 234,576 +0.09(+1.17%)
Sep 09, 2021 7.790 7.985 7.700 7.710 186,505 -0.11(-1.41%)
Sep 08, 2021 8.090 8.120 7.730 7.820 244,140 -0.32(-3.93%)
Sep 07, 2021 8.050 8.325 8.050 8.140 181,262 +0.00(+0.00%)
Sep 03, 2021 8.150 8.240 7.960 8.140 350,807 -0.05(-0.61%)
Sep 02, 2021 8.170 8.300 8.060 8.190 250,028 +0.15(+1.87%)
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.