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 )

11.18 -0.05 (-0.43%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 1, 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 (%)
Jun 30, 2021 9.310 9.570 9.170 9.400 385,197 +0.13(+1.40%)
Jun 29, 2021 9.430 9.620 9.260 9.270 387,825 -0.11(-1.17%)
Jun 28, 2021 9.930 9.930 9.345 9.380 702,215 -0.50(-5.06%)
Jun 25, 2021 10.48 10.72 9.860 9.880 1,076,034 -0.51(-4.91%)
Jun 24, 2021 10.10 10.64 9.910 10.39 1,295,006 +0.36(+3.59%)
Jun 23, 2021 9.920 10.06 9.840 10.03 998,533 +0.19(+1.93%)
Jun 22, 2021 9.990 9.990 9.720 9.840 491,218 -0.18(-1.80%)
Jun 21, 2021 9.780 10.20 9.780 10.02 465,351 +0.34(+3.51%)
Jun 18, 2021 9.410 9.920 9.380 9.680 889,644 -0.06(-0.62%)
Jun 17, 2021 10.37 10.37 9.600 9.740 300,818 -0.66(-6.35%)
Jun 16, 2021 10.46 10.50 10.15 10.40 308,432 -0.05(-0.48%)
Jun 15, 2021 10.27 10.48 10.20 10.45 290,098 +0.14(+1.36%)
Jun 14, 2021 10.98 11.03 10.19 10.31 638,165 -0.63(-5.76%)
Jun 11, 2021 10.95 11.09 10.91 10.94 149,394 +0.06(+0.55%)
Jun 10, 2021 11.00 11.15 10.84 10.88 284,341 +0.05(+0.46%)
Jun 09, 2021 11.40 11.46 10.83 10.83 301,606 -0.57(-5.00%)
Jun 08, 2021 10.98 11.48 10.88 11.40 286,720 +0.35(+3.17%)
Jun 07, 2021 11.29 11.33 11.05 11.05 360,730 -0.21(-1.87%)
Jun 04, 2021 11.34 11.40 11.12 11.26 257,927 +0.08(+0.72%)
Jun 03, 2021 10.95 11.21 10.78 11.18 227,417 +0.16(+1.45%)
Jun 02, 2021 11.17 11.23 10.83 11.02 272,592 -0.07(-0.63%)
Jun 01, 2021 10.87 11.23 10.76 11.09 499,897 +0.35(+3.26%)
May 28, 2021 10.88 10.89 10.62 10.74 231,045 -0.06(-0.56%)
May 27, 2021 10.91 10.96 10.79 10.80 265,290 +0.11(+1.03%)
May 26, 2021 10.56 10.72 10.47 10.69 182,387 +0.11(+1.04%)
May 25, 2021 10.94 11.03 10.57 10.58 431,776 -0.36(-3.29%)
May 24, 2021 10.99 11.07 10.64 10.94 334,916 +0.00(+0.00%)
May 21, 2021 11.04 11.10 10.82 10.94 273,906 +0.09(+0.83%)
May 20, 2021 11.08 11.16 10.69 10.85 219,631 -0.27(-2.43%)
May 19, 2021 11.24 11.37 10.93 11.12 266,676 -0.42(-3.64%)
May 18, 2021 12.05 12.21 11.53 11.54 413,075 -0.52(-4.31%)
May 17, 2021 11.77 12.06 11.43 12.06 439,539 +0.24(+2.03%)
May 14, 2021 11.42 11.95 11.42 11.82 367,775 +0.62(+5.54%)
May 13, 2021 10.90 11.36 10.86 11.20 233,369 +0.16(+1.45%)
May 12, 2021 11.16 11.42 10.99 11.04 349,140 -0.09(-0.81%)
May 11, 2021 11.35 11.75 11.08 11.13 355,831 -0.40(-3.47%)
May 10, 2021 11.80 12.11 11.46 11.53 540,867 -0.14(-1.20%)
May 07, 2021 10.98 11.67 10.95 11.67 442,343 +0.60(+5.42%)
May 06, 2021 11.01 11.15 10.60 11.07 641,233 +0.06(+0.54%)
May 05, 2021 10.80 11.18 9.730 11.01 1,269,172 +1.36(+14.09%)
May 04, 2021 9.400 9.700 9.280 9.650 1,108,787 +0.25(+2.66%)
May 03, 2021 9.670 9.690 9.230 9.400 736,023 -0.02(-0.21%)
Apr 30, 2021 9.800 9.890 9.300 9.420 539,600 -0.45(-4.56%)
Apr 29, 2021 9.380 9.970 9.370 9.870 575,435 +0.81(+8.94%)
Apr 28, 2021 8.200 9.080 8.200 9.060 466,148 +0.49(+5.72%)
Apr 27, 2021 8.550 8.790 8.465 8.570 352,626 -0.03(-0.35%)
Apr 26, 2021 8.680 8.925 8.590 8.600 304,386 -0.03(-0.35%)
Apr 23, 2021 8.460 8.725 8.420 8.630 400,600 +0.14(+1.65%)
Apr 22, 2021 8.580 8.620 8.400 8.490 331,738 -0.01(-0.12%)
Apr 21, 2021 8.510 8.740 8.320 8.500 383,764 -0.11(-1.28%)
Apr 20, 2021 9.070 9.070 8.590 8.610 527,123 -0.53(-5.80%)
Apr 19, 2021 9.180 9.275 9.050 9.140 357,998 -0.07(-0.76%)
Apr 16, 2021 9.470 9.470 9.160 9.210 266,400 -0.10(-1.07%)
Apr 15, 2021 9.420 9.420 9.090 9.310 314,591 +0.00(+0.00%)
Apr 14, 2021 9.140 9.550 9.140 9.310 310,677 +0.21(+2.31%)
Apr 13, 2021 9.250 9.300 9.010 9.100 404,676 -0.24(-2.57%)
Apr 12, 2021 9.300 9.375 9.061 9.340 318,438 +0.11(+1.19%)
Apr 09, 2021 9.240 9.390 9.140 9.230 332,900 -0.03(-0.32%)
Apr 08, 2021 9.210 9.320 8.970 9.260 348,194 +0.01(+0.11%)
Apr 07, 2021 9.420 9.560 9.150 9.250 426,698 -0.19(-2.01%)
Apr 06, 2021 9.680 9.900 9.400 9.440 373,194 -0.18(-1.87%)
Apr 05, 2021 9.770 9.890 9.410 9.620 447,124 -0.02(-0.21%)
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.