MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.790	0.790	0.770	0.780	0.780	44,979,000
2026-07-21	0.780	0.790	0.770	0.790	0.790	18,739,000
2026-07-20	0.800	0.800	0.780	0.790	0.790	4,605,000
2026-07-17	0.790	0.800	0.760	0.800	0.800	61,162,000
2026-07-16	0.830	0.840	0.790	0.790	0.790	29,354,000
2026-07-15	0.810	0.830	0.800	0.830	0.830	45,426,000
2026-07-14	0.810	0.810	0.790	0.810	0.810	6,750,000
2026-07-13	0.800	0.810	0.790	0.810	0.810	21,326,000
2026-07-10	0.800	0.810	0.780	0.800	0.800	52,351,000
2026-07-09	0.770	0.790	0.760	0.780	0.780	38,490,000
2026-07-08	0.790	0.790	0.770	0.780	0.780	4,160,000
2026-07-07	0.770	0.800	0.760	0.800	0.800	64,603,000
2026-07-06	0.740	0.780	0.740	0.760	0.760	44,342,000
2026-07-03	0.740	0.750	0.720	0.740	0.740	41,398,000
2026-07-02	0.750	0.750	0.740	0.750	0.750	64,288,000
2026-07-01	0.740	0.750	0.720	0.750	0.750	693,000
2026-06-30	0.750	0.750	0.730	0.740	0.740	4,029,000
2026-06-29	0.720	0.750	0.720	0.750	0.750	6,460,000
2026-06-26	0.750	0.750	0.730	0.740	0.740	6,155,000
2026-06-25	0.740	0.750	0.740	0.750	0.750	18,839,000
2026-06-24	0.750	0.750	0.730	0.750	0.750	70,056,000
2026-06-23	0.750	0.760	0.730	0.750	0.750	16,676,000
2026-06-22	0.760	0.770	0.720	0.750	0.750	29,736,000
2026-06-19	0.770	0.780	0.750	0.770	0.770	18,974,000
2026-06-18	0.790	0.790	0.760	0.780	0.780	34,219,000
2026-06-17	0.750	0.790	0.750	0.790	0.790	40,988,000
2026-06-16	0.750	0.750	0.730	0.750	0.750	55,095,000
2026-06-15	0.760	0.760	0.740	0.750	0.750	48,825,000
2026-06-11	0.750	0.760	0.740	0.760	0.760	36,155,000
2026-06-10	0.760	0.760	0.730	0.750	0.750	55,497,000
2026-06-09	0.750	0.760	0.740	0.760	0.760	35,406,000
2026-06-08	0.760	0.760	0.720	0.750	0.750	52,051,000
2026-06-05	0.740	0.760	0.740	0.760	0.760	58,231,000
2026-06-04	0.730	0.760	0.710	0.740	0.740	46,460,000
2026-06-03	0.740	0.740	0.690	0.740	0.740	36,167,000
2026-06-02	0.690	0.760	0.670	0.760	0.760	103,263,000
2026-06-01	0.730	0.740	0.690	0.690	0.690	3,032,000
2026-05-29	0.750	0.760	0.690	0.730	0.730	51,201,000
2026-05-28	0.810	0.810	0.740	0.750	0.750	30,192,000
2026-05-26	0.810	0.810	0.790	0.810	0.810	94,649,000
2026-05-25	0.810	0.830	0.800	0.810	0.810	25,848,000
2026-05-22	0.810	0.820	0.810	0.810	0.810	13,880,000
2026-05-21	0.830	0.830	0.800	0.810	0.810	75,366,000
2026-05-20	0.820	0.850	0.810	0.840	0.840	24,110,000
2026-05-19	0.820	0.830	0.810	0.830	0.830	4,305,000
2026-05-18	0.800	0.820	0.790	0.820	0.820	114,531,000
2026-05-15	0.800	0.810	0.780	0.800	0.800	15,960,000
2026-05-14	0.820	0.820	0.790	0.790	0.790	7,445,000
2026-05-13	0.800	0.820	0.780	0.820	0.820	73,352,000
2026-05-12	0.790	0.810	0.770	0.810	0.810	29,463,000
2026-05-11	0.940	0.940	0.770	0.790	0.790	75,172,000
2026-05-08	0.940	0.940	0.920	0.940	0.940	53,256,000
2026-05-07	0.970	0.970	0.930	0.940	0.940	45,891,000
2026-05-06	0.930	0.980	0.910	0.970	0.970	54,505,000
2026-05-05	0.930	0.940	0.910	0.930	0.930	22,212,000
2026-05-04	0.910	0.930	0.890	0.930	0.930	68,269,000
2026-04-30	0.930	0.930	0.900	0.910	0.910	18,931,000
2026-04-29	0.920	0.930	0.910	0.930	0.930	7,830,000
2026-04-28	0.910	0.920	0.890	0.920	0.920	77,798,000
2026-04-27	0.950	0.950	0.910	0.910	0.910	22,665,000

← NewerPage 2 of 21 · 1,224 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.