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 )

11.43 +0.30 (+2.69%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 2, 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 (%)
Oct 29, 2021 8.510 8.600 8.275 8.300 585,450 -0.20(-2.35%)
Oct 28, 2021 8.420 8.605 8.340 8.500 519,135 +0.04(+0.47%)
Oct 27, 2021 8.720 8.800 8.425 8.460 684,597 -0.36(-4.08%)
Oct 26, 2021 8.750 8.820 1,073,655 +0.10(+1.15%)
Oct 25, 2021 8.600 8.790 8.580 8.720 524,852 +0.16(+1.87%)
Oct 22, 2021 8.760 8.810 8.540 8.560 511,252 -0.21(-2.39%)
Oct 21, 2021 9.130 9.190 8.735 8.770 872,765 -0.44(-4.78%)
Oct 20, 2021 8.700 9.210 8.680 9.210 725,522 +0.49(+5.62%)
Oct 19, 2021 8.720 8.820 8.570 8.720 493,669 +0.03(+0.35%)
Oct 18, 2021 8.570 8.830 8.570 8.690 692,556 +0.13(+1.52%)
Oct 15, 2021 8.670 8.810 8.480 8.560 787,449 +0.12(+1.42%)
Oct 14, 2021 8.370 8.520 8.295 8.440 887,526 +0.17(+2.06%)
Oct 13, 2021 7.970 8.290 7.850 8.270 877,582 +0.27(+3.37%)
Oct 12, 2021 7.750 8.090 7.741 8.000 1,024,371 +0.22(+2.83%)
Oct 11, 2021 8.100 8.130 7.760 7.780 1,616,736 -0.01(-0.13%)
Oct 08, 2021 7.560 7.940 7.450 7.790 4,663,095 +0.30(+4.01%)
Oct 07, 2021 7.390 7.710 7.380 7.490 2,221,552 +0.12(+1.63%)
Oct 06, 2021 7.570 7.670 7.200 7.370 1,074,083 -0.37(-4.78%)
Oct 05, 2021 7.810 7.910 7.610 7.740 2,053,292 +0.03(+0.39%)
Oct 04, 2021 7.560 7.720 7.460 7.710 5,334,930 +0.22(+2.94%)
Oct 01, 2021 7.380 7.630 7.380 7.490 1,604,458 +0.15(+2.04%)
Sep 30, 2021 7.450 7.670 7.320 7.340 1,086,542 -0.09(-1.21%)
Sep 29, 2021 7.700 7.700 7.280 7.430 1,425,269 -0.27(-3.51%)
Sep 28, 2021 7.700 8.044 7.650 7.700 2,332,985 +0.05(+0.65%)
Sep 27, 2021 7.590 7.870 7.500 7.650 1,778,591 +0.12(+1.59%)
Sep 24, 2021 7.550 7.629 7.470 7.530 400,332 -0.09(-1.18%)
Sep 23, 2021 7.340 7.800 7.340 7.620 763,184 +0.26(+3.53%)
Sep 22, 2021 7.330 7.600 7.310 7.360 477,685 +0.18(+2.51%)
Sep 21, 2021 7.410 7.430 7.090 7.180 497,107 -0.11(-1.51%)
Sep 20, 2021 7.190 7.430 7.060 7.290 389,995 -0.10(-1.35%)
Sep 17, 2021 7.560 7.560 7.290 7.390 639,103 -0.16(-2.12%)
Sep 16, 2021 8.110 8.140 7.410 7.550 718,367 -0.55(-6.79%)
Sep 15, 2021 7.940 8.175 7.890 8.100 316,439 +0.27(+3.45%)
Sep 14, 2021 8.230 8.250 7.780 7.830 503,549 -0.32(-3.93%)
Sep 13, 2021 7.910 8.180 7.910 8.150 205,870 +0.35(+4.49%)
Sep 10, 2021 7.860 8.030 7.785 7.800 234,576 +0.09(+1.17%)
Sep 09, 2021 7.790 7.985 7.700 7.710 186,505 -0.11(-1.41%)
Sep 08, 2021 8.090 8.120 7.730 7.820 244,140 -0.32(-3.93%)
Sep 07, 2021 8.050 8.325 8.050 8.140 181,262 +0.00(+0.00%)
Sep 03, 2021 8.150 8.240 7.960 8.140 350,807 -0.05(-0.61%)
Sep 02, 2021 8.170 8.300 8.060 8.190 250,028 +0.15(+1.87%)
Sep 01, 2021 8.160 8.180 7.940 8.040 204,130 -0.16(-1.95%)
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%)
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.