MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.950	0.960	0.930	0.950	0.950	4,156,000
2026-04-23	0.950	0.960	0.930	0.950	0.950	66,947,000
2026-04-22	0.940	0.960	0.920	0.960	0.960	30,143,000
2026-04-21	0.940	0.950	0.910	0.950	0.950	107,274,000
2026-04-20	0.990	0.990	0.920	0.940	0.940	62,868,000
2026-04-17	1.000	1.000	0.960	0.990	0.990	33,807,000
2026-04-16	0.980	1.010	0.980	1.000	1.000	95,224,000
2026-04-15	0.980	0.990	0.970	0.980	0.980	43,784,000
2026-04-14	0.950	0.990	0.940	0.980	0.980	55,307,000
2026-04-13	0.960	0.980	0.940	0.950	0.950	106,239,000
2026-04-10	0.950	1.000	0.940	0.990	0.990	16,513,000
2026-04-08	0.940	0.960	0.940	0.950	0.950	853,000
2026-04-07	0.940	0.950	0.920	0.940	0.940	103,029,000
2026-04-06	0.950	0.950	0.930	0.940	0.940	45,022,000
2026-04-01	0.950	0.960	0.940	0.950	0.950	2,183,000
2026-03-31	0.900	0.960	0.900	0.950	0.950	115,581,000
2026-03-30	0.930	0.930	0.890	0.910	0.910	20,066,000
2026-03-27	0.940	0.940	0.910	0.930	0.930	93,794,000
2026-03-26	0.940	0.940	0.910	0.920	0.920	43,173,000
2026-03-25	0.920	0.950	0.910	0.940	0.940	55,102,000
2026-03-24	0.880	0.920	0.860	0.920	0.920	67,083,000
2026-03-23	0.890	0.890	0.860	0.880	0.880	47,296,000
2026-03-19	0.930	0.930	0.840	0.900	0.900	48,155,000
2026-03-18	0.920	0.930	0.900	0.930	0.930	41,753,000
2026-03-17	0.880	0.920	0.870	0.920	0.920	33,153,000
2026-03-16	0.850	0.880	0.850	0.880	0.880	44,159,000
2026-03-13	0.850	0.860	0.850	0.860	0.860	35,837,000
2026-03-12	0.870	0.870	0.850	0.870	0.870	35,540,000
2026-03-11	0.850	0.880	0.850	0.870	0.870	30,587,000
2026-03-10	0.860	0.870	0.840	0.850	0.850	49,820,000
2026-03-09	0.880	0.890	0.820	0.860	0.860	67,036,000
2026-03-06	0.890	0.900	0.870	0.890	0.890	29,000,000
2026-03-05	0.870	0.900	0.860	0.890	0.890	56,967,000
2026-03-04	0.890	0.890	0.860	0.870	0.870	55,898,000
2026-03-03	0.870	0.900	0.860	0.890	0.890	46,564,000
2026-03-02	0.890	0.890	0.860	0.880	0.880	37,846,000
2026-02-27	0.900	0.920	0.890	0.900	0.900	47,556,000
2026-02-26	0.880	0.900	0.880	0.900	0.900	50,284,000
2026-02-25	0.870	0.890	0.870	0.880	0.880	31,548,000
2026-02-24	0.890	0.900	0.870	0.880	0.880	57,627,000
2026-02-23	0.890	0.900	0.870	0.890	0.890	43,313,000
2026-02-20	0.850	0.900	0.840	0.890	0.890	39,568,000
2026-02-19	0.860	0.860	0.840	0.850	0.850	30,970,000
2026-02-18	0.850	0.860	0.840	0.860	0.860	50,888,000
2026-02-16	0.860	0.860	0.840	0.850	0.850	69,459,000
2026-02-13	0.860	0.870	0.850	0.870	0.870	32,260,000
2026-02-12	0.870	0.870	0.850	0.860	0.860	50,945,000
2026-02-11	0.850	0.870	0.850	0.870	0.870	28,037,000
2026-02-10	0.870	0.880	0.850	0.850	0.850	38,769,000
2026-02-09	0.840	0.880	0.840	0.870	0.870	66,631,000
2026-02-06	0.850	0.850	0.830	0.840	0.840	41,349,000
2026-02-05	0.850	0.860	0.840	0.850	0.850	23,921,000
2026-02-04	0.840	0.850	0.830	0.850	0.850	51,338,000
2026-02-03	0.850	0.860	0.830	0.850	0.850	42,767,000
2026-02-02	0.820	0.840	0.820	0.830	0.830	23,949,000
2026-01-30	0.850	0.860	0.830	0.830	0.830	48,828,000
2026-01-29	0.860	0.860	0.840	0.850	0.850	57,842,000
2026-01-28	0.870	0.880	0.840	0.860	0.860	32,906,000
2026-01-27	0.860	0.880	0.860	0.870	0.870	55,108,000
2026-01-26	0.870	0.870	0.850	0.870	0.870	30,007,000

← NewerPage 3 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.