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:

Mrc Global Inc (NY: MRC )

9.830 -0.160 (-1.60%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 12.17 12.49 11.91 11.99 1,010,805 -0.26(-2.12%)
Apr 28, 2022 12.21 12.38 11.69 12.25 404,057 +0.10(+0.82%)
Apr 27, 2022 12.08 12.48 11.90 12.15 447,725 +0.07(+0.58%)
Apr 26, 2022 11.92 12.43 11.79 12.08 517,662 +0.18(+1.51%)
Apr 25, 2022 12.26 12.34 11.82 11.90 753,658 -0.76(-6.00%)
Apr 22, 2022 13.11 13.37 12.56 12.66 659,405 -0.40(-3.06%)
Apr 21, 2022 13.19 13.25 12.85 13.06 879,402 -0.01(-0.08%)
Apr 20, 2022 13.16 13.45 12.85 13.07 532,846 -0.02(-0.15%)
Apr 19, 2022 12.68 13.11 12.60 13.09 1,074,753 +0.52(+4.14%)
Apr 18, 2022 12.15 12.58 12.04 12.57 879,159 +0.52(+4.32%)
Apr 14, 2022 11.92 12.14 11.80 12.05 624,119 +0.12(+1.01%)
Apr 13, 2022 11.75 11.99 11.68 11.93 354,267 +0.26(+2.23%)
Apr 12, 2022 11.55 11.84 11.53 11.67 340,551 +0.30(+2.64%)
Apr 11, 2022 11.28 11.50 11.02 11.37 449,704 +0.01(+0.09%)
Apr 08, 2022 11.51 11.60 11.33 11.36 371,815 -0.04(-0.35%)
Apr 07, 2022 11.45 11.46 11.13 11.40 532,953 -0.02(-0.18%)
Apr 06, 2022 11.46 11.58 11.18 11.42 604,476 -0.01(-0.09%)
Apr 05, 2022 11.93 12.25 11.37 11.43 760,345 -0.43(-3.63%)
Apr 04, 2022 12.21 12.48 11.68 11.86 844,585 -0.34(-2.79%)
Apr 01, 2022 11.90 12.40 11.88 12.20 799,167 +0.29(+2.43%)
Mar 31, 2022 11.49 12.06 11.47 11.91 1,334,924 +0.28(+2.41%)
Mar 30, 2022 11.79 12.20 11.58 11.63 580,757 -0.04(-0.34%)
Mar 29, 2022 11.41 11.71 11.29 11.67 626,637 +0.11(+0.95%)
Mar 28, 2022 11.58 11.60 11.26 11.56 677,803 -0.18(-1.53%)
Mar 25, 2022 11.45 11.74 11.43 11.74 847,964 +0.26(+2.26%)
Mar 24, 2022 11.84 11.89 11.44 11.48 922,147 -0.27(-2.30%)
Mar 23, 2022 11.70 11.82 11.58 11.75 824,324 +0.10(+0.86%)
Mar 22, 2022 11.94 12.08 11.62 11.65 607,556 -0.27(-2.27%)
Mar 21, 2022 11.40 12.26 11.40 11.92 1,063,449 +0.59(+5.21%)
Mar 18, 2022 11.81 11.88 11.11 11.33 1,292,322 -0.44(-3.74%)
Mar 17, 2022 11.75 12.49 11.64 11.77 1,413,228 +0.15(+1.29%)
Mar 16, 2022 11.49 11.81 11.27 11.62 1,155,295 +0.16(+1.40%)
Mar 15, 2022 11.26 11.74 11.02 11.46 1,185,114 -0.01(-0.09%)
Mar 14, 2022 11.29 11.59 10.92 11.47 918,066 +0.11(+0.97%)
Mar 11, 2022 11.59 11.88 11.30 11.36 1,058,213 -0.39(-3.32%)
Mar 10, 2022 11.52 11.77 11.42 11.75 552,390 +0.20(+1.73%)
Mar 09, 2022 11.40 11.71 11.24 11.55 1,372,179 -0.07(-0.60%)
Mar 08, 2022 12.17 12.34 11.62 11.62 2,101,978 -0.37(-3.09%)
Mar 07, 2022 11.28 12.17 11.16 11.99 2,469,204 +0.76(+6.77%)
Mar 04, 2022 10.53 11.25 10.50 11.23 1,340,779 +0.64(+6.04%)
Mar 03, 2022 10.66 10.72 10.45 10.59 599,083 -0.13(-1.21%)
Mar 02, 2022 10.32 10.76 10.32 10.72 741,287 +0.45(+4.38%)
Mar 01, 2022 10.09 10.34 10.04 10.27 785,872 +0.17(+1.68%)
Feb 28, 2022 9.910 10.18 9.810 10.10 689,904 +0.20(+2.02%)
Feb 25, 2022 9.560 9.910 9.625 9.900 878,369 +0.35(+3.66%)
Feb 24, 2022 9.800 9.820 9.300 9.550 878,851 -0.48(-4.79%)
Feb 23, 2022 9.880 10.05 9.600 10.03 1,178,470 +0.31(+3.19%)
Feb 22, 2022 9.720 9.752 9.490 9.720 1,196,681 +0.08(+0.83%)
Feb 18, 2022 9.640 0 +0.10(+1.05%)
Feb 17, 2022 8.770 9.928 8.734 9.540 1,774,280 +0.83(+9.53%)
Feb 16, 2022 8.310 8.930 8.140 8.710 992,372 +0.84(+10.67%)
Feb 15, 2022 7.720 7.955 7.712 7.870 489,063 +0.21(+2.74%)
Feb 14, 2022 7.790 7.850 7.560 7.660 602,487 -0.11(-1.42%)
Feb 11, 2022 7.750 7.960 7.620 7.770 799,307 -0.02(-0.26%)
Feb 10, 2022 7.730 8.050 7.730 7.790 481,746 -0.06(-0.76%)
Feb 09, 2022 7.750 7.910 7.740 7.850 501,651 +0.18(+2.35%)
Feb 08, 2022 7.660 7.745 7.510 7.670 1,167,049 +0.04(+0.52%)
Feb 07, 2022 7.490 7.680 7.440 7.630 1,951,446 +0.09(+1.19%)
Feb 04, 2022 7.660 7.910 7.530 7.540 569,180 -0.11(-1.44%)
Feb 03, 2022 7.650 7.735 7.650 1,531,736 -0.02(-0.26%)
Feb 02, 2022 7.550 7.730 7.521 7.670 642,169 +0.07(+0.92%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.