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 )

11.60 +0.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 4.430 4.590 4.255 4.280 784,953 -0.17(-3.82%)
Sep 29, 2020 4.670 4.670 4.330 4.450 716,630 -0.22(-4.71%)
Sep 28, 2020 4.610 4.855 4.594 4.670 915,951 +0.15(+3.32%)
Sep 25, 2020 4.700 4.760 4.330 4.520 1,747,900 -0.26(-5.44%)
Sep 24, 2020 5.000 5.170 4.760 4.780 1,649,471 -0.27(-5.35%)
Sep 23, 2020 5.620 5.790 5.040 5.050 777,927 -0.54(-9.66%)
Sep 22, 2020 5.550 5.720 5.475 5.590 872,427 +0.01(+0.18%)
Sep 21, 2020 5.840 5.920 5.530 5.580 1,046,840 -0.39(-6.53%)
Sep 18, 2020 6.430 6.690 5.895 5.970 2,679,300 -0.42(-6.57%)
Sep 17, 2020 5.950 6.410 5.800 6.390 771,880 +0.34(+5.62%)
Sep 16, 2020 5.280 6.170 5.200 6.050 1,233,102 +0.82(+15.68%)
Sep 15, 2020 5.350 5.490 5.150 5.230 1,144,048 -0.08(-1.51%)
Sep 14, 2020 5.470 5.485 5.115 5.310 794,524 -0.15(-2.75%)
Sep 11, 2020 5.460 5.520 5.250 5.460 608,600 +0.02(+0.37%)
Sep 10, 2020 5.910 5.910 5.180 5.440 1,165,586 -0.52(-8.72%)
Sep 09, 2020 6.310 6.310 5.740 5.960 1,135,559 -0.30(-4.79%)
Sep 08, 2020 6.470 6.520 6.120 6.260 1,129,488 -0.30(-4.57%)
Sep 04, 2020 6.220 6.600 6.190 6.560 736,100 +0.48(+7.89%)
Sep 03, 2020 6.190 6.370 6.010 6.080 682,663 -0.15(-2.41%)
Sep 02, 2020 5.920 6.370 5.890 6.230 1,021,252 +0.29(+4.88%)
Sep 01, 2020 5.630 5.940 5.590 5.940 569,432 +0.25(+4.39%)
Aug 31, 2020 5.800 5.800 5.615 5.690 733,377 -0.15(-2.57%)
Aug 28, 2020 5.800 5.840 5.720 5.840 256,000 +0.11(+1.92%)
Aug 27, 2020 5.770 5.950 5.660 5.730 238,750 +0.02(+0.35%)
Aug 26, 2020 5.670 5.885 5.620 5.710 380,384 +0.01(+0.18%)
Aug 25, 2020 5.970 6.040 5.680 5.700 565,446 -0.25(-4.20%)
Aug 24, 2020 5.620 5.950 5.543 5.950 463,041 +0.39(+7.01%)
Aug 21, 2020 5.540 5.630 5.480 5.560 495,100 -0.07(-1.24%)
Aug 20, 2020 5.560 5.700 5.540 5.630 328,306 -0.06(-1.05%)
Aug 19, 2020 5.680 5.760 5.640 5.690 309,344 +0.01(+0.18%)
Aug 18, 2020 5.740 5.780 5.640 5.680 360,904 -0.09(-1.56%)
Aug 17, 2020 6.100 6.100 5.720 5.770 377,833 -0.34(-5.56%)
Aug 14, 2020 6.040 6.160 5.820 6.110 303,500 -0.06(-0.97%)
Aug 13, 2020 6.250 6.360 6.100 6.170 356,127 -0.09(-1.44%)
Aug 12, 2020 6.670 6.683 6.160 6.260 412,844 -0.29(-4.43%)
Aug 11, 2020 6.500 6.890 6.450 6.550 1,019,395 +0.15(+2.34%)
Aug 10, 2020 5.930 6.450 5.910 6.400 1,126,600 +0.49(+8.29%)
Aug 07, 2020 5.910 6.105 5.850 5.910 709,400 -0.13(-2.15%)
Aug 06, 2020 6.130 6.160 6.030 6.040 484,684 -0.13(-2.11%)
Aug 05, 2020 5.920 6.170 5.860 6.170 501,619 +0.33(+5.65%)
Aug 04, 2020 5.680 5.965 5.610 5.840 634,712 +0.13(+2.28%)
Aug 03, 2020 5.890 5.910 5.530 5.710 1,185,754 -0.24(-4.03%)
Jul 31, 2020 6.030 6.075 5.755 5.950 803,000 -0.14(-2.30%)
Jul 30, 2020 6.170 6.170 5.875 6.090 746,722 -0.22(-3.49%)
Jul 29, 2020 6.350 6.350 5.850 6.310 905,022 +0.09(+1.45%)
Jul 28, 2020 6.340 6.390 6.080 6.220 1,017,540 -0.07(-1.11%)
Jul 27, 2020 6.090 6.320 6.020 6.290 909,525 +0.16(+2.61%)
Jul 24, 2020 6.200 6.340 6.095 6.130 367,000 -0.06(-0.97%)
Jul 23, 2020 5.960 6.280 5.920 6.190 401,783 +0.21(+3.51%)
Jul 22, 2020 5.960 6.230 5.910 5.980 751,152 -0.10(-1.64%)
Jul 21, 2020 5.790 6.130 5.790 6.080 750,348 +0.35(+6.11%)
Jul 20, 2020 5.860 5.960 5.720 5.730 349,928 -0.19(-3.21%)
Jul 17, 2020 5.930 6.050 5.880 5.920 319,700 +0.00(+0.00%)
Jul 16, 2020 5.850 6.050 5.720 5.920 388,028 +0.04(+0.68%)
Jul 15, 2020 5.560 5.960 5.320 5.880 595,119 +0.56(+10.53%)
Jul 14, 2020 5.100 5.340 5.010 5.320 1,143,568 +0.16(+3.10%)
Jul 13, 2020 5.400 5.520 5.020 5.160 731,473 -0.17(-3.19%)
Jul 10, 2020 5.030 5.330 5.010 5.330 403,000 +0.28(+5.54%)
Jul 09, 2020 5.370 5.440 5.020 5.050 433,950 -0.37(-6.83%)
Jul 08, 2020 5.430 5.560 5.300 5.420 625,971 -0.01(-0.18%)
Jul 07, 2020 5.830 5.830 5.425 5.430 787,396 -0.52(-8.74%)
Jul 06, 2020 5.930 6.000 5.790 5.950 304,989 +0.24(+4.20%)
Jul 02, 2020 5.760 5.960 5.655 5.710 622,400 -0.01(-0.17%)
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.