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 (%)
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%)
Jul 01, 2020 5.890 6.050 5.690 5.720 616,167 -0.19(-3.21%)
Jun 30, 2020 6.120 6.160 5.770 5.910 968,699 -0.27(-4.37%)
Jun 29, 2020 5.740 6.180 5.710 6.180 667,803 +0.55(+9.77%)
Jun 26, 2020 5.610 5.650 5.330 5.630 1,466,600 -0.07(-1.23%)
Jun 25, 2020 5.550 5.780 5.510 5.700 819,725 +0.06(+1.06%)
Jun 24, 2020 5.930 5.940 5.570 5.640 998,563 -0.32(-5.37%)
Jun 23, 2020 5.910 6.010 5.835 5.960 638,475 +0.19(+3.29%)
Jun 22, 2020 5.760 5.870 5.640 5.770 557,794 -0.05(-0.86%)
Jun 19, 2020 5.890 5.960 5.730 5.820 934,700 +0.02(+0.34%)
Jun 18, 2020 5.920 6.090 5.720 5.800 450,330 -0.24(-3.97%)
Jun 17, 2020 6.480 6.480 6.030 6.040 527,169 -0.45(-6.93%)
Jun 16, 2020 6.340 6.520 6.090 6.490 898,908 +0.58(+9.81%)
Jun 15, 2020 5.480 6.030 5.400 5.910 585,723 +0.12(+2.07%)
Jun 12, 2020 5.900 6.040 5.520 5.790 1,066,900 +0.20(+3.58%)
Jun 11, 2020 6.010 6.160 5.540 5.590 881,730 -0.97(-14.79%)
Jun 10, 2020 7.300 7.310 6.480 6.560 1,026,150 -0.83(-11.23%)
Jun 09, 2020 7.800 8.260 7.360 7.390 826,032 -0.72(-8.88%)
Jun 08, 2020 8.010 8.200 7.940 8.110 777,775 +0.50(+6.57%)
Jun 05, 2020 7.290 7.810 7.160 7.610 1,724,600 +0.85(+12.57%)
Jun 04, 2020 6.400 6.795 6.340 6.760 1,120,200 +0.36(+5.62%)
Jun 03, 2020 6.340 6.550 6.190 6.400 644,323 +0.17(+2.73%)
Jun 02, 2020 6.250 6.485 6.220 6.230 1,264,222 +0.11(+1.80%)
Jun 01, 2020 5.970 6.220 5.850 6.120 1,070,153 +0.20(+3.38%)
May 29, 2020 5.900 6.030 5.615 5.920 1,167,900 -0.11(-1.82%)
May 28, 2020 6.240 6.380 5.980 6.030 1,721,193 -0.11(-1.79%)
May 27, 2020 5.810 6.150 5.730 6.140 1,349,212 +0.49(+8.67%)
May 26, 2020 5.470 5.760 5.450 5.650 868,304 +0.37(+7.01%)
May 22, 2020 5.290 5.330 5.130 5.280 378,900 -0.02(-0.38%)
May 21, 2020 5.280 5.370 5.170 5.300 641,953 +0.09(+1.73%)
May 20, 2020 5.150 5.410 5.125 5.210 1,217,983 +0.17(+3.37%)
May 19, 2020 5.210 5.240 4.970 5.040 968,702 -0.15(-2.89%)
May 18, 2020 4.880 5.260 4.880 5.190 1,347,547 +0.62(+13.57%)
May 15, 2020 4.430 4.630 4.330 4.570 654,100 +0.18(+4.10%)
May 14, 2020 4.280 4.460 4.088 4.390 1,220,012 -0.05(-1.13%)
May 13, 2020 4.770 4.800 4.340 4.440 854,971 -0.32(-6.72%)
May 12, 2020 4.900 4.980 4.745 4.760 1,280,046 -0.11(-2.26%)
May 11, 2020 4.760 4.910 4.600 4.870 1,158,016 +0.01(+0.21%)
May 08, 2020 4.880 4.980 4.760 4.860 884,300 +0.09(+1.89%)
May 07, 2020 4.760 4.890 4.635 4.770 1,455,775 +0.18(+3.92%)
May 06, 2020 4.320 4.800 4.200 4.590 2,574,051 +0.31(+7.24%)
May 05, 2020 4.560 4.710 4.245 4.280 1,552,309 -0.15(-3.39%)
May 04, 2020 4.620 4.710 4.295 4.430 1,184,299 -0.34(-7.13%)
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.