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 (%)
Aug 31, 2021 8.130 8.310 8.050 8.200 389,510 +0.04(+0.49%)
Aug 30, 2021 8.610 8.610 8.150 8.160 165,190 -0.41(-4.78%)
Aug 27, 2021 8.000 8.620 7.990 8.570 310,119 +0.59(+7.39%)
Aug 26, 2021 7.980 8.060 7.929 7.980 160,086 -0.05(-0.62%)
Aug 25, 2021 7.920 8.160 7.920 8.030 187,137 +0.03(+0.37%)
Aug 24, 2021 8.020 8.220 7.990 8.000 286,895 +0.06(+0.76%)
Aug 23, 2021 7.710 7.950 7.710 7.940 208,660 +0.36(+4.75%)
Aug 20, 2021 7.390 7.640 7.390 7.580 223,581 +0.10(+1.34%)
Aug 19, 2021 7.630 7.730 7.390 7.480 316,504 -0.34(-4.35%)
Aug 18, 2021 7.920 8.090 7.790 7.820 196,858 -0.14(-1.76%)
Aug 17, 2021 7.980 8.120 7.890 7.960 422,269 -0.15(-1.85%)
Aug 16, 2021 8.170 8.260 8.010 8.110 212,195 -0.24(-2.87%)
Aug 13, 2021 8.530 8.530 8.300 8.350 150,691 -0.19(-2.22%)
Aug 12, 2021 8.720 8.750 8.490 8.540 174,700 -0.24(-2.73%)
Aug 11, 2021 8.560 8.800 8.470 8.780 213,926 +0.20(+2.33%)
Aug 10, 2021 8.310 8.760 8.220 8.580 280,213 +0.33(+4.00%)
Aug 09, 2021 8.330 8.410 7.990 8.250 463,970 -0.15(-1.79%)
Aug 06, 2021 8.480 8.570 8.240 8.400 570,369 +0.08(+0.96%)
Aug 05, 2021 8.030 8.460 8.030 8.320 300,737 +0.29(+3.61%)
Aug 04, 2021 8.420 8.450 7.930 8.030 1,019,531 -0.63(-7.27%)
Aug 03, 2021 8.510 8.660 8.180 8.660 393,241 +0.11(+1.29%)
Aug 02, 2021 9.070 9.130 8.190 8.550 756,207 -0.62(-6.76%)
Jul 30, 2021 8.530 9.545 8.530 9.170 684,873 -0.53(-5.46%)
Jul 29, 2021 9.620 9.800 9.360 9.700 321,345 +0.12(+1.25%)
Jul 28, 2021 8.990 9.610 8.950 9.580 487,103 +0.65(+7.28%)
Jul 27, 2021 8.980 9.160 8.880 8.930 197,487 -0.23(-2.51%)
Jul 26, 2021 8.845 9.170 8.845 9.160 196,019 +0.36(+4.09%)
Jul 23, 2021 8.760 8.950 8.585 8.800 328,165 +0.14(+1.62%)
Jul 22, 2021 8.820 8.820 8.520 8.660 359,123 -0.21(-2.37%)
Jul 21, 2021 8.780 9.010 8.630 8.870 322,301 +0.36(+4.23%)
Jul 20, 2021 8.310 8.690 8.270 8.510 332,314 +0.13(+1.55%)
Jul 19, 2021 8.190 8.520 8.020 8.380 371,201 -0.15(-1.76%)
Jul 16, 2021 8.940 9.280 8.475 8.530 575,511 -0.17(-1.95%)
Jul 15, 2021 8.710 8.870 8.670 8.700 260,065 -0.20(-2.25%)
Jul 14, 2021 9.210 9.380 8.840 8.900 182,115 -0.25(-2.73%)
Jul 13, 2021 9.250 9.350 9.065 9.150 422,096 -0.23(-2.45%)
Jul 12, 2021 9.010 9.390 9.000 9.380 281,999 +0.17(+1.85%)
Jul 09, 2021 9.140 9.330 8.990 9.210 233,890 +0.33(+3.72%)
Jul 08, 2021 8.800 9.140 8.760 8.880 328,835 -0.14(-1.55%)
Jul 07, 2021 8.910 9.130 8.870 9.020 369,320 +0.00(+0.00%)
Jul 06, 2021 9.230 9.270 8.830 9.020 645,681 -0.23(-2.49%)
Jul 02, 2021 9.620 9.620 9.245 9.250 555,378 -0.46(-4.74%)
Jul 01, 2021 9.650 9.760 9.430 9.710 528,638 +0.31(+3.30%)
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%)
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.