MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.070	1.100	0.970	1.010	1.010	28,353,000
2025-10-21	1.120	1.170	1.070	1.080	1.080	36,276,000
2025-10-20	1.170	1.210	1.070	1.120	1.120	87,131,000
2025-10-17	1.160	1.170	1.090	1.170	1.170	15,172,000
2025-10-16	1.020	1.180	1.010	1.160	1.160	100,092,000
2025-10-15	1.000	1.020	0.990	1.020	1.020	59,972,000
2025-10-14	1.000	1.030	0.980	1.000	1.000	31,913,000
2025-10-13	1.000	1.040	0.990	1.000	1.000	4,782,000
2025-10-10	0.990	1.020	0.980	1.010	1.010	66,735,000
2025-10-09	0.970	0.990	0.950	0.990	0.990	28,094,000
2025-10-08	0.940	0.980	0.930	0.970	0.970	7,966,000
2025-10-07	0.930	0.950	0.920	0.930	0.930	66,748,000
2025-10-06	0.970	0.970	0.910	0.930	0.930	47,322,000
2025-10-03	0.940	0.990	0.940	0.970	0.970	30,658,000
2025-10-02	0.960	0.970	0.940	0.940	0.940	42,764,000
2025-10-01	0.930	0.960	0.920	0.950	0.950	55,851,000
2025-09-30	0.970	0.970	0.920	0.920	0.920	28,659,000
2025-09-29	1.000	1.010	0.950	0.960	0.960	37,854,000
2025-09-26	1.010	1.020	0.980	1.000	1.000	47,423,000
2025-09-25	1.040	1.050	1.010	1.010	1.010	6,393,000
2025-09-24	1.000	1.040	1.000	1.040	1.040	36,616,000
2025-09-23	0.970	1.020	0.950	1.000	1.000	64,799,000
2025-09-22	1.000	1.000	0.970	0.970	0.970	3,801,000
2025-09-19	0.930	1.020	0.930	1.000	1.000	47,673,000
2025-09-18	0.950	0.960	0.930	0.940	0.940	52,631,000
2025-09-17	0.930	0.970	0.920	0.950	0.950	14,845,000
2025-09-16	1.050	1.050	0.900	0.920	0.920	56,716,000
2025-09-15	1.080	1.080	0.990	1.050	1.050	59,429,000
2025-09-12	1.100	1.110	1.060	1.070	1.070	32,260,000
2025-09-11	1.080	1.150	1.030	1.100	1.100	56,179,000
2025-09-10	1.020	1.090	1.000	1.090	1.090	64,676,000
2025-09-09	1.000	1.010	0.970	1.010	1.010	9,297,000
2025-09-08	1.020	1.040	0.960	1.000	1.000	33,479,000
2025-09-05	1.020	1.050	1.000	1.030	1.030	82,035,000
2025-09-04	1.020	1.030	0.970	1.020	1.020	22,844,000
2025-09-03	0.930	1.030	0.920	1.020	1.020	64,983,000
2025-09-02	0.920	0.930	0.890	0.920	0.920	51,137,000
2025-09-01	0.940	0.940	0.910	0.920	0.920	25,278,000
2025-08-29	0.900	0.950	0.890	0.940	0.940	58,523,000
2025-08-28	0.880	0.930	0.880	0.910	0.910	67,090,000
2025-08-27	0.920	0.930	0.890	0.900	0.900	8,076,000
2025-08-26	0.900	0.920	0.880	0.920	0.920	12,860,000
2025-08-22	0.860	0.900	0.860	0.900	0.900	69,432,000
2025-08-20	0.880	0.880	0.850	0.870	0.870	33,324,000
2025-08-19	0.870	0.900	0.870	0.890	0.890	14,048,000
2025-08-18	0.850	0.870	0.840	0.870	0.870	74,700,000
2025-08-15	0.850	0.870	0.830	0.870	0.870	12,226,000
2025-08-14	0.830	0.850	0.820	0.850	0.850	4,929,000
2025-08-13	0.830	0.840	0.810	0.830	0.830	73,285,000
2025-08-12	0.880	0.880	0.810	0.840	0.840	18,698,000
2025-08-11	0.860	0.880	0.850	0.860	0.860	43,333,000
2025-08-08	0.830	0.860	0.830	0.860	0.860	82,012,000
2025-08-07	0.830	0.840	0.820	0.840	0.840	42,993,000
2025-08-06	0.830	0.830	0.780	0.830	0.830	16,810,000
2025-08-05	0.820	0.840	0.810	0.820	0.820	77,752,000
2025-08-04	0.820	0.840	0.820	0.820	0.820	12,243,000
2025-08-01	0.840	0.850	0.820	0.820	0.820	15,574,000
2025-07-31	0.830	0.860	0.830	0.840	0.840	81,267,000
2025-07-30	0.820	0.850	0.820	0.830	0.830	38,583,000
2025-07-29	0.850	0.860	0.810	0.820	0.820	26,460,000

← NewerPage 5 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.