MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.900	0.900	0.840	0.850	0.850	81,743,000
2025-07-25	0.870	0.920	0.860	0.890	0.890	37,959,000
2025-07-24	0.880	0.900	0.870	0.870	0.870	39,015,000
2025-07-23	0.900	0.940	0.880	0.880	0.880	84,880,000
2025-07-22	0.860	0.920	0.860	0.910	0.910	55,262,000
2025-07-21	0.860	0.880	0.830	0.860	0.860	5,806,000
2025-07-18	0.910	0.910	0.840	0.870	0.870	42,813,000
2025-07-17	0.960	0.960	0.880	0.910	0.910	61,204,000
2025-07-16	0.940	0.980	0.930	0.960	0.960	12,551,000
2025-07-15	0.970	0.980	0.930	0.950	0.950	48,683,000
2025-07-14	0.930	0.970	0.920	0.970	0.970	36,212,000
2025-07-11	0.880	0.940	0.880	0.930	0.930	56,603,000
2025-07-10	0.830	0.890	0.830	0.880	0.880	33,349,000
2025-07-09	0.840	0.870	0.820	0.850	0.850	10,129,000
2025-07-08	0.840	0.870	0.840	0.850	0.850	44,791,000
2025-07-07	0.880	0.880	0.800	0.850	0.850	29,666,000
2025-07-04	0.890	0.910	0.880	0.880	0.880	46,280,000
2025-07-03	0.880	0.920	0.860	0.890	0.890	36,435,000
2025-07-02	0.880	0.900	0.870	0.870	0.870	34,704,000
2025-07-01	0.900	0.920	0.850	0.870	0.870	17,187,000
2025-06-30	0.860	0.930	0.850	0.890	0.890	42,231,000
2025-06-27	0.730	0.850	0.730	0.840	0.840	80,000,000
2025-06-26	0.820	0.850	0.740	0.740	0.740	54,662,000
2025-06-25	0.880	0.920	0.800	0.820	0.820	47,193,000
2025-06-24	0.910	0.960	0.870	0.880	0.880	39,918,000
2025-06-23	0.990	1.010	0.900	0.900	0.900	32,308,000
2025-06-20	0.910	1.000	0.910	0.990	0.990	36,098,000
2025-06-19	0.910	0.940	0.890	0.890	0.890	61,070,000
2025-06-18	0.870	0.920	0.870	0.910	0.910	57,237,000
2025-06-17	0.870	0.890	0.830	0.880	0.880	51,114,000
2025-06-16	0.890	0.890	0.850	0.850	0.850	34,313,000
2025-06-13	0.870	0.900	0.860	0.900	0.900	36,907,000
2025-06-11	0.770	0.870	0.770	0.860	0.860	25,298,000
2025-06-10	0.780	0.790	0.750	0.760	0.760	35,107,000
2025-06-09	0.850	0.850	0.750	0.760	0.760	39,649,000
2025-06-05	0.840	0.860	0.820	0.850	0.850	7,545,000
2025-06-04	0.850	0.870	0.820	0.850	0.850	26,902,000
2025-06-03	0.890	0.910	0.850	0.850	0.850	29,759,000
2025-06-02	0.920	0.950	0.900	0.900	0.900	12,851,000
2025-05-30	0.900	0.960	0.900	0.910	0.910	42,091,000
2025-05-29	0.900	0.950	0.880	0.900	0.900	37,005,000
2025-05-28	0.860	0.930	0.840	0.880	0.880	50,307,000
2025-05-27	0.860	0.880	0.840	0.860	0.860	44,599,000
2025-05-26	0.870	0.890	0.850	0.850	0.850	20,161,000
2025-05-23	0.880	0.880	0.840	0.850	0.850	7,956,000
2025-05-22	0.840	0.890	0.840	0.850	0.850	62,032,000
2025-05-21	0.850	0.860	0.820	0.850	0.850	11,490,000
2025-05-20	0.870	0.890	0.810	0.850	0.850	8,200,000
2025-05-19	0.830	0.900	0.830	0.870	0.870	52,408,000
2025-05-16	0.780	0.850	0.770	0.800	0.800	15,480,000
2025-05-15	0.810	0.810	0.780	0.790	0.790	4,589,000
2025-05-14	0.720	0.850	0.700	0.800	0.800	65,477,000
2025-05-13	0.730	0.750	0.690	0.720	0.720	3,164,000
2025-05-09	0.730	0.760	0.730	0.730	0.730	19,189,000
2025-05-08	0.700	0.750	0.680	0.730	0.730	46,914,000
2025-05-07	0.660	0.700	0.650	0.700	0.700	16,028,000
2025-05-06	0.650	0.660	0.630	0.660	0.660	24,879,000
2025-05-05	0.620	0.660	0.620	0.650	0.650	22,779,000
2025-05-02	0.620	0.650	0.620	0.650	0.650	25,633,000
2025-04-30	0.580	0.630	0.580	0.630	0.630	17,354,000

← NewerPage 6 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.