MRC Allied Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 0.680 | 0.780 | 0.650 | 0.730 | 0.730 | 43,471,000 |
| 2024-08-01 | 0.590 | 0.670 | 0.560 | 0.670 | 0.670 | 24,932,000 |
| 2024-07-31 | 0.630 | 0.660 | 0.570 | 0.570 | 0.570 | 26,924,000 |
| 2024-07-30 | 0.600 | 0.670 | 0.600 | 0.620 | 0.620 | 29,984,000 |
| 2024-07-29 | 0.520 | 0.600 | 0.510 | 0.580 | 0.580 | 26,645,000 |
| 2024-07-26 | 0.465 | 0.510 | 0.465 | 0.500 | 0.500 | 13,120,000 |
| 2024-07-25 | 0.460 | 0.465 | 0.455 | 0.460 | 0.460 | 870,000 |
| 2024-07-23 | 0.455 | 0.470 | 0.450 | 0.465 | 0.465 | 790,000 |
| 2024-07-22 | 0.485 | 0.495 | 0.455 | 0.455 | 0.455 | 4,090,000 |
| 2024-07-19 | 0.445 | 0.490 | 0.445 | 0.485 | 0.485 | 6,230,000 |
| 2024-07-18 | 0.450 | 0.470 | 0.430 | 0.440 | 0.440 | 2,020,000 |
| 2024-07-17 | 0.495 | 0.500 | 0.465 | 0.465 | 0.465 | 2,481,000 |
| 2024-07-16 | 0.500 | 0.510 | 0.490 | 0.500 | 0.500 | 1,623,000 |
| 2024-07-15 | 0.530 | 0.560 | 0.485 | 0.500 | 0.500 | 23,327,000 |
| 2024-07-12 | 0.440 | 0.500 | 0.440 | 0.500 | 0.500 | 6,580,000 |
| 2024-07-11 | 0.450 | 0.455 | 0.425 | 0.435 | 0.435 | 9,550,000 |
| 2024-07-10 | 0.490 | 0.495 | 0.460 | 0.470 | 0.470 | 3,560,000 |
| 2024-07-09 | 0.510 | 0.510 | 0.475 | 0.495 | 0.495 | 3,724,000 |
| 2024-07-08 | 0.520 | 0.540 | 0.480 | 0.510 | 0.510 | 6,927,000 |
| 2024-07-05 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 2,404,000 |
| 2024-07-04 | 0.560 | 0.570 | 0.540 | 0.540 | 0.540 | 1,965,000 |
| 2024-07-03 | 0.560 | 0.570 | 0.550 | 0.550 | 0.550 | 1,908,000 |
| 2024-07-02 | 0.590 | 0.590 | 0.550 | 0.550 | 0.550 | 2,431,000 |
| 2024-07-01 | 0.550 | 0.610 | 0.550 | 0.560 | 0.560 | 4,230,000 |
| 2024-06-28 | 0.600 | 0.620 | 0.550 | 0.550 | 0.550 | 5,809,000 |
| 2024-06-27 | 0.620 | 0.650 | 0.600 | 0.600 | 0.600 | 2,739,000 |
| 2024-06-26 | 0.700 | 0.720 | 0.610 | 0.610 | 0.610 | 3,949,000 |
| 2024-06-25 | 0.700 | 0.700 | 0.670 | 0.700 | 0.700 | 798,000 |
| 2024-06-24 | 0.680 | 0.700 | 0.670 | 0.700 | 0.700 | 631,000 |
| 2024-06-21 | 0.730 | 0.730 | 0.670 | 0.680 | 0.680 | 730,000 |
| 2024-06-20 | 0.750 | 0.770 | 0.690 | 0.710 | 0.710 | 6,209,000 |
| 2024-06-19 | 0.770 | 0.820 | 0.700 | 0.790 | 0.790 | 2,110,000 |
| 2024-06-18 | 0.740 | 0.780 | 0.740 | 0.770 | 0.770 | 644,000 |
| 2024-06-14 | 0.830 | 0.830 | 0.700 | 0.720 | 0.720 | 3,453,000 |
| 2024-06-13 | 0.850 | 0.870 | 0.800 | 0.820 | 0.820 | 1,919,000 |
| 2024-06-11 | 0.910 | 0.910 | 0.800 | 0.870 | 0.870 | 2,660,000 |
| 2024-06-10 | 0.920 | 0.940 | 0.860 | 0.900 | 0.900 | 1,429,000 |
| 2024-06-07 | 0.940 | 0.950 | 0.920 | 0.940 | 0.940 | 141,000 |
| 2024-06-06 | 0.930 | 0.940 | 0.910 | 0.940 | 0.940 | 658,000 |
| 2024-06-05 | 0.920 | 0.940 | 0.900 | 0.930 | 0.930 | 455,000 |
| 2024-06-04 | 0.910 | 0.930 | 0.870 | 0.920 | 0.920 | 2,321,000 |
| 2024-06-03 | 0.930 | 0.930 | 0.900 | 0.910 | 0.910 | 318,000 |
| 2024-05-31 | 0.940 | 0.970 | 0.900 | 0.900 | 0.900 | 2,749,000 |
| 2024-05-30 | 0.990 | 1.000 | 0.930 | 0.950 | 0.950 | 3,609,000 |
| 2024-05-29 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 964,000 |
| 2024-05-28 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 4,753,000 |
| 2024-05-27 | 1.080 | 1.080 | 1.000 | 1.030 | 1.030 | 19,106,000 |
| 2024-05-24 | 1.150 | 1.150 | 1.020 | 1.110 | 1.110 | 869,000 |
| 2024-05-23 | 1.160 | 1.170 | 1.110 | 1.150 | 1.150 | 73,000 |
| 2024-05-22 | 1.130 | 1.180 | 1.060 | 1.170 | 1.170 | 1,273,000 |
| 2024-05-21 | 1.190 | 1.200 | 1.130 | 1.190 | 1.190 | 794,000 |
| 2024-05-20 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 424,000 |
| 2024-05-17 | 1.210 | 1.220 | 1.150 | 1.220 | 1.220 | 410,000 |
| 2024-05-16 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 62,000 |
| 2024-05-15 | 1.240 | 1.240 | 1.190 | 1.230 | 1.230 | 163,000 |
| 2024-05-14 | 1.270 | 1.270 | 1.200 | 1.240 | 1.240 | 375,000 |
| 2024-05-13 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 133,000 |
| 2024-05-10 | 1.300 | 1.300 | 1.180 | 1.250 | 1.250 | 1,180,000 |
| 2024-05-09 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 34,000 |
| 2024-05-08 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 150,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.