MRC Allied Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.310	1.320	1.300	1.320	1.320	176,000
2024-02-02	1.300	1.320	1.290	1.300	1.300	292,000
2024-02-01	1.340	1.340	1.280	1.300	1.300	613,000
2024-01-31	1.300	1.350	1.300	1.330	1.330	285,000
2024-01-30	1.420	1.420	1.300	1.340	1.340	1,024,000
2024-01-29	1.400	1.470	1.400	1.400	1.400	145,000
2024-01-26	1.400	1.500	1.400	1.400	1.400	970,000
2024-01-25	1.480	1.490	1.410	1.410	1.410	309,000
2024-01-24	1.520	1.520	1.440	1.490	1.490	144,000
2024-01-23	1.500	1.520	1.460	1.490	1.490	450,000
2024-01-22	1.450	1.560	1.400	1.500	1.500	2,086,000
2024-01-19	1.280	1.460	1.280	1.450	1.450	2,310,000
2024-01-18	1.350	1.350	1.290	1.290	1.290	941,000
2024-01-17	1.360	1.420	1.300	1.300	1.300	883,000
2024-01-16	1.350	1.400	1.350	1.400	1.400	319,000
2024-01-15	1.400	1.400	1.320	1.350	1.350	242,000
2024-01-12	1.420	1.420	1.380	1.380	1.380	70,000
2024-01-11	1.400	1.450	1.400	1.410	1.410	85,000
2024-01-10	1.470	1.470	1.400	1.410	1.410	91,000
2024-01-09	1.450	1.470	1.400	1.450	1.450	257,000
2024-01-08	1.340	1.460	1.330	1.450	1.450	513,000
2024-01-05	1.320	1.380	1.320	1.370	1.370	79,000
2024-01-04	1.400	1.400	1.330	1.330	1.330	169,000
2024-01-03	1.360	1.390	1.330	1.390	1.390	243,000
2024-01-02	1.300	1.380	1.290	1.370	1.370	135,000
2023-12-29	1.300	1.340	1.280	1.300	1.300	439,000
2023-12-28	1.380	1.380	1.300	1.350	1.350	213,000
2023-12-27	1.400	1.420	1.320	1.370	1.370	308,000
2023-12-22	1.360	1.420	1.350	1.400	1.400	54,000
2023-12-21	1.420	1.420	1.370	1.370	1.370	26,000
2023-12-20	1.380	1.470	1.350	1.420	1.420	160,000
2023-12-19	1.450	1.450	1.390	1.390	1.390	83,000
2023-12-18	1.470	1.480	1.450	1.480	1.480	817,000
2023-12-15	1.460	1.480	1.460	1.470	1.470	923,000
2023-12-14	1.390	1.480	1.390	1.450	1.450	1,027,000
2023-12-13	1.450	1.480	1.400	1.400	1.400	102,000
2023-12-12	1.300	1.500	1.300	1.450	1.450	225,000
2023-12-11	1.370	1.390	1.300	1.350	1.350	330,000
2023-12-07	1.400	1.400	1.370	1.390	1.390	37,000
2023-12-06	1.400	1.400	1.380	1.400	1.400	91,000
2023-12-05	1.410	1.410	1.360	1.400	1.400	54,000
2023-12-04	1.410	1.450	1.360	1.410	1.410	84,000
2023-12-01	1.420	1.420	1.410	1.410	1.410	26,000
2023-11-30	1.470	1.470	1.430	1.430	1.430	177,000
2023-11-29	1.430	1.480	1.430	1.430	1.430	135,000
2023-11-28	1.500	1.500	1.440	1.500	1.500	113,000
2023-11-24	1.490	1.500	1.470	1.500	1.500	23,000
2023-11-23	1.480	1.490	1.410	1.450	1.450	169,000
2023-11-22	1.510	1.600	1.410	1.450	1.450	381,000
2023-11-21	1.600	1.650	1.530	1.530	1.530	107,000
2023-11-20	1.630	1.630	1.550	1.600	1.600	1,217,000
2023-11-17	1.400	1.640	1.380	1.610	1.610	1,182,000
2023-11-16	1.410	1.430	1.370	1.420	1.420	115,000
2023-11-15	1.380	1.430	1.380	1.420	1.420	48,000
2023-11-14	1.380	1.410	1.380	1.410	1.410	139,000
2023-11-13	1.560	1.600	1.360	1.420	1.420	1,605,000
2023-11-10	1.610	1.630	1.580	1.600	1.600	373,000
2023-11-09	1.630	1.800	1.580	1.630	1.630	1,378,000
2023-11-08	1.660	1.850	1.540	1.660	1.660	1,592,000
2023-11-07	0.184	0.187	0.182	0.184	1.840	275,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.