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 )

11.80 -0.25 (-2.07%)
Streaming Delayed Price Updated: 11:42 AM 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, 2020 6.270 6.270 5.760 5.780 607,655 -0.49(-7.81%)
Nov 27, 2020 6.230 6.270 6.000 6.270 458,300 +0.03(+0.48%)
Nov 25, 2020 6.780 6.780 6.140 6.240 452,200 -0.65(-9.43%)
Nov 24, 2020 6.500 6.950 6.430 6.890 1,251,496 +0.55(+8.68%)
Nov 23, 2020 6.020 6.435 5.943 6.340 510,589 +0.46(+7.82%)
Nov 20, 2020 5.820 5.895 5.670 5.880 318,500 -0.05(-0.84%)
Nov 19, 2020 5.930 5.940 5.750 5.930 360,168 -0.04(-0.67%)
Nov 18, 2020 5.980 6.205 5.940 5.970 429,784 +0.10(+1.70%)
Nov 17, 2020 5.720 5.870 5.580 5.870 462,634 +0.03(+0.51%)
Nov 16, 2020 5.490 5.840 5.430 5.840 534,607 +0.61(+11.66%)
Nov 13, 2020 4.880 5.300 4.870 5.230 555,500 +0.42(+8.73%)
Nov 12, 2020 4.870 4.960 4.740 4.810 622,954 -0.05(-1.03%)
Nov 11, 2020 5.410 5.480 4.780 4.860 418,131 -0.51(-9.50%)
Nov 10, 2020 5.270 5.390 5.120 5.370 602,247 +0.22(+4.27%)
Nov 09, 2020 5.210 5.440 5.000 5.150 713,483 +0.70(+15.73%)
Nov 06, 2020 4.660 4.700 4.440 4.450 254,200 -0.24(-5.12%)
Nov 05, 2020 4.550 4.760 4.520 4.690 298,815 +0.17(+3.76%)
Nov 04, 2020 4.740 4.780 4.430 4.520 396,325 -0.27(-5.64%)
Nov 03, 2020 4.890 4.970 4.620 4.790 430,115 +0.03(+0.63%)
Nov 02, 2020 4.300 4.770 4.300 4.760 413,710 +0.50(+11.74%)
Oct 30, 2020 4.350 4.530 4.260 4.260 669,600 -0.11(-2.52%)
Oct 29, 2020 4.280 4.670 4.045 4.370 1,035,468 +0.36(+8.98%)
Oct 28, 2020 4.020 4.120 3.970 4.010 595,451 -0.19(-4.52%)
Oct 27, 2020 4.430 4.430 4.180 4.200 446,340 -0.26(-5.83%)
Oct 26, 2020 4.700 4.760 4.440 4.460 355,639 -0.36(-7.47%)
Oct 23, 2020 4.960 5.050 4.810 4.820 441,700 -0.11(-2.23%)
Oct 22, 2020 4.760 4.940 4.760 4.930 419,508 +0.18(+3.79%)
Oct 21, 2020 4.830 4.860 4.680 4.750 521,248 -0.10(-2.06%)
Oct 20, 2020 4.810 4.955 4.795 4.850 1,203,181 +0.11(+2.32%)
Oct 19, 2020 4.650 4.820 4.570 4.740 463,817 +0.13(+2.82%)
Oct 16, 2020 4.700 4.740 4.390 4.610 473,900 -0.08(-1.71%)
Oct 15, 2020 4.570 4.745 4.460 4.690 545,163 +0.02(+0.43%)
Oct 14, 2020 4.580 4.830 4.530 4.670 559,273 +0.15(+3.32%)
Oct 13, 2020 4.580 4.670 4.430 4.520 406,106 -0.13(-2.80%)
Oct 12, 2020 4.660 4.750 4.500 4.650 478,235 -0.03(-0.64%)
Oct 09, 2020 4.650 4.715 4.480 4.680 631,300 +0.04(+0.86%)
Oct 08, 2020 4.610 4.670 4.525 4.640 513,049 +0.15(+3.34%)
Oct 07, 2020 4.450 4.520 4.340 4.490 976,418 +0.10(+2.28%)
Oct 06, 2020 4.440 4.610 4.360 4.390 1,680,420 +0.01(+0.23%)
Oct 05, 2020 4.390 4.440 4.230 4.380 651,784 +0.05(+1.15%)
Oct 02, 2020 4.000 4.410 3.930 4.330 741,500 +0.20(+4.84%)
Oct 01, 2020 4.250 4.290 4.060 4.130 716,811 -0.15(-3.50%)
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%)
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.