MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.850	0.880	0.850	0.870	0.870	58,028,000
2026-01-22	0.850	0.860	0.830	0.850	0.850	47,897,000
2026-01-21	0.840	0.850	0.830	0.850	0.850	17,751,000
2026-01-20	0.860	0.860	0.830	0.840	0.840	61,640,000
2026-01-19	0.860	0.880	0.850	0.860	0.860	8,951,000
2026-01-16	0.850	0.860	0.840	0.860	0.860	19,745,000
2026-01-15	0.850	0.860	0.840	0.850	0.850	70,156,000
2026-01-14	0.850	0.860	0.830	0.850	0.850	12,079,000
2026-01-13	0.870	0.880	0.830	0.850	0.850	48,547,000
2026-01-12	0.970	0.970	0.840	0.860	0.860	116,406,000
2026-01-09	0.910	0.970	0.890	0.960	0.960	68,773,000
2026-01-08	0.940	0.950	0.890	0.920	0.920	51,793,000
2026-01-07	0.950	0.950	0.920	0.940	0.940	32,837,000
2026-01-06	0.920	0.950	0.920	0.950	0.950	41,503,000
2026-01-05	0.880	0.920	0.870	0.920	0.920	98,989,000
2026-01-02	0.870	0.880	0.850	0.880	0.880	16,103,000
2025-12-29	0.860	0.880	0.840	0.870	0.870	28,353,000
2025-12-26	0.840	0.860	0.840	0.850	0.850	20,284,000
2025-12-23	0.930	0.940	0.830	0.840	0.840	42,688,000
2025-12-22	0.920	0.930	0.890	0.930	0.930	62,308,000
2025-12-19	0.920	0.940	0.900	0.920	0.920	31,070,000
2025-12-18	0.910	0.930	0.890	0.910	0.910	31,450,000
2025-12-17	0.930	0.940	0.900	0.910	0.910	59,756,000
2025-12-16	0.890	0.950	0.890	0.930	0.930	32,557,000
2025-12-15	0.860	0.900	0.860	0.890	0.890	33,873,000
2025-12-12	0.860	0.880	0.850	0.860	0.860	66,622,000
2025-12-11	0.900	0.910	0.860	0.860	0.860	19,668,000
2025-12-10	0.890	0.900	0.880	0.900	0.900	51,396,000
2025-12-09	0.870	0.910	0.860	0.890	0.890	56,427,000
2025-12-05	0.860	0.870	0.850	0.870	0.870	3,191,000
2025-12-04	0.830	0.870	0.810	0.860	0.860	85,694,000
2025-12-03	0.870	0.890	0.830	0.830	0.830	80,198,000
2025-12-02	0.900	0.920	0.880	0.880	0.880	7,054,000
2025-12-01	0.890	0.940	0.880	0.900	0.900	56,248,000
2025-11-28	0.920	0.920	0.860	0.900	0.900	44,578,000
2025-11-27	0.920	0.930	0.900	0.920	0.920	6,578,000
2025-11-26	0.930	0.940	0.910	0.920	0.920	68,090,000
2025-11-25	0.940	0.940	0.890	0.930	0.930	35,271,000
2025-11-24	0.960	0.980	0.920	0.940	0.940	51,681,000
2025-11-21	0.980	0.980	0.960	0.960	0.960	3,412,000
2025-11-20	0.980	1.010	0.970	0.980	0.980	37,539,000
2025-11-19	0.950	0.980	0.930	0.980	0.980	49,911,000
2025-11-18	0.930	0.960	0.910	0.960	0.960	895,000
2025-11-17	0.900	0.930	0.900	0.930	0.930	39,813,000
2025-11-14	0.950	0.970	0.870	0.940	0.940	61,871,000
2025-11-13	0.970	0.970	0.940	0.950	0.950	8,811,000
2025-11-12	0.960	0.980	0.940	0.970	0.970	44,415,000
2025-11-11	1.010	1.020	0.960	0.970	0.970	53,791,000
2025-11-10	1.000	1.010	0.980	1.010	1.010	3,729,000
2025-11-07	0.990	1.000	0.970	1.000	1.000	50,093,000
2025-11-06	0.990	1.000	0.970	0.990	0.990	46,839,000
2025-11-05	0.960	1.010	0.950	0.980	0.980	52,585,000
2025-11-04	0.950	0.970	0.950	0.960	0.960	44,095,000
2025-11-03	0.950	0.990	0.930	0.950	0.950	55,163,000
2025-10-30	0.970	0.970	0.950	0.950	0.950	2,191,000
2025-10-29	0.950	0.970	0.940	0.950	0.950	36,990,000
2025-10-28	0.970	1.000	0.930	0.950	0.950	56,924,000
2025-10-27	1.020	1.030	0.960	0.970	0.970	7,308,000
2025-10-24	1.010	1.040	1.010	1.020	1.020	34,384,000
2025-10-23	0.980	1.020	0.980	1.010	1.010	56,346,000

← NewerPage 4 of 5 · 243 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.