MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.580	0.590	0.570	0.590	0.590	47,609,000
2025-04-28	0.590	0.590	0.570	0.580	0.580	1,861,000
2025-04-25	0.590	0.600	0.570	0.590	0.590	405,000
2025-04-24	0.570	0.610	0.560	0.600	0.600	39,439,000
2025-04-23	0.610	0.610	0.580	0.600	0.600	402,000
2025-04-22	0.610	0.610	0.590	0.610	0.610	2,480,000
2025-04-21	0.590	0.610	0.570	0.610	0.610	3,217,000
2025-04-16	0.590	0.590	0.580	0.590	0.590	1,639,000
2025-04-15	0.590	0.590	0.570	0.590	0.590	5,564,000
2025-04-14	0.560	0.590	0.560	0.580	0.580	52,332,000
2025-04-11	0.560	0.580	0.560	0.570	0.570	569,000
2025-04-10	0.580	0.590	0.550	0.590	0.590	48,087,000
2025-04-08	0.530	0.600	0.490	0.570	0.570	38,053,000
2025-04-07	0.600	0.600	0.480	0.500	0.500	1,951,000
2025-04-04	0.610	0.610	0.590	0.600	0.600	346,000
2025-04-03	0.600	0.610	0.590	0.610	0.610	1,944,000
2025-04-02	0.620	0.620	0.600	0.610	0.610	453,000
2025-03-31	0.640	0.640	0.600	0.620	0.620	4,427,000
2025-03-28	0.620	0.630	0.600	0.630	0.630	43,360,000
2025-03-27	0.610	0.620	0.610	0.610	0.610	606,000
2025-03-26	0.620	0.640	0.600	0.620	0.620	800,000
2025-03-25	0.630	0.640	0.600	0.610	0.610	6,319,000
2025-03-24	0.640	0.640	0.620	0.620	0.620	223,000
2025-03-21	0.630	0.650	0.620	0.650	0.650	603,000
2025-03-20	0.670	0.680	0.630	0.650	0.650	1,743,000
2025-03-19	0.630	0.670	0.630	0.670	0.670	41,053,000
2025-03-18	0.620	0.640	0.610	0.630	0.630	575,000
2025-03-17	0.620	0.630	0.610	0.630	0.630	3,245,000
2025-03-14	0.630	0.630	0.610	0.620	0.620	190,000
2025-03-13	0.640	0.670	0.610	0.620	0.620	2,311,000
2025-03-12	0.670	0.710	0.650	0.650	0.650	23,365,000
2025-03-11	0.680	0.710	0.670	0.680	0.680	50,309,000
2025-03-10	0.670	0.700	0.660	0.680	0.680	5,094,000
2025-03-07	0.680	0.680	0.660	0.680	0.680	608,000
2025-03-06	0.660	0.680	0.660	0.680	0.680	318,000
2025-03-05	0.680	0.690	0.660	0.670	0.670	1,621,000
2025-03-04	0.700	0.700	0.660	0.690	0.690	1,052,000
2025-03-03	0.650	0.700	0.650	0.700	0.700	29,040,000
2025-02-28	0.680	0.680	0.650	0.670	0.670	1,051,000
2025-02-27	0.670	0.690	0.660	0.680	0.680	1,125,000
2025-02-26	0.710	0.710	0.670	0.690	0.690	1,170,000
2025-02-25	0.700	0.720	0.700	0.710	0.710	6,419,000
2025-02-24	0.710	0.720	0.700	0.710	0.710	1,549,000
2025-02-21	0.690	0.710	0.660	0.710	0.710	50,732,000
2025-02-20	0.680	0.690	0.670	0.670	0.670	3,805,000
2025-02-19	0.690	0.700	0.680	0.690	0.690	1,031,000
2025-02-18	0.700	0.720	0.690	0.700	0.700	690,000
2025-02-17	0.700	0.720	0.700	0.700	0.700	7,688,000
2025-02-14	0.710	0.710	0.690	0.700	0.700	653,000
2025-02-13	0.700	0.710	0.700	0.710	0.710	24,288,000
2025-02-12	0.720	0.720	0.680	0.700	0.700	10,549,000
2025-02-11	0.760	0.760	0.700	0.720	0.720	4,595,000
2025-02-10	0.790	0.790	0.760	0.760	0.760	763,000
2025-02-07	0.780	0.780	0.760	0.780	0.780	3,511,000
2025-02-06	0.790	0.800	0.750	0.770	0.770	1,957,000
2025-02-05	0.790	0.800	0.790	0.790	0.790	8,627,000
2025-02-04	0.760	0.790	0.760	0.790	0.790	16,772,000
2025-02-03	0.760	0.780	0.740	0.760	0.760	2,055,000
2025-01-31	0.790	0.790	0.750	0.760	0.760	742,000
2025-01-30	0.780	0.790	0.770	0.790	0.790	28,659,000

← NewerPage 7 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.