MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	0.780	0.790	0.770	0.790	0.790	28,659,000
2025-01-28	0.780	0.800	0.760	0.770	0.770	16,941,000
2025-01-27	0.840	0.860	0.760	0.780	0.780	8,135,000
2025-01-24	0.860	0.860	0.840	0.860	0.860	296,000
2025-01-23	0.890	0.890	0.840	0.860	0.860	3,954,000
2025-01-22	0.880	0.910	0.860	0.880	0.880	12,154,000
2025-01-21	0.870	0.890	0.860	0.880	0.880	4,594,000
2025-01-20	0.910	0.910	0.870	0.870	0.870	12,974,000
2025-01-17	0.890	0.920	0.890	0.890	0.890	10,606,000
2025-01-16	0.850	0.900	0.850	0.880	0.880	8,840,000
2025-01-15	0.840	0.870	0.840	0.840	0.840	17,036,000
2025-01-14	0.860	0.880	0.840	0.860	0.860	8,493,000
2025-01-13	0.870	0.890	0.850	0.870	0.870	6,467,000
2025-01-10	0.860	0.910	0.860	0.870	0.870	33,680,000
2025-01-09	0.840	0.870	0.810	0.860	0.860	12,501,000
2025-01-08	0.820	0.840	0.790	0.840	0.840	31,880,000
2025-01-07	0.800	0.850	0.790	0.810	0.810	17,947,000
2025-01-06	0.840	0.850	0.810	0.810	0.810	18,426,000
2025-01-03	0.880	0.880	0.830	0.840	0.840	5,615,000
2025-01-02	0.840	0.870	0.830	0.870	0.870	3,930,000
2024-12-27	0.820	0.840	0.810	0.840	0.840	11,604,000
2024-12-26	0.820	0.840	0.800	0.830	0.830	1,175,000
2024-12-23	0.820	0.840	0.810	0.820	0.820	2,759,000
2024-12-20	0.840	0.840	0.810	0.840	0.840	1,707,000
2024-12-19	0.840	0.840	0.800	0.810	0.810	5,895,000
2024-12-18	0.870	0.870	0.850	0.860	0.860	1,911,000
2024-12-17	0.860	0.870	0.840	0.870	0.870	31,106,000
2024-12-16	0.850	0.890	0.850	0.860	0.860	39,218,000
2024-12-13	0.850	0.870	0.840	0.860	0.860	11,976,000
2024-12-12	0.860	0.870	0.850	0.870	0.870	1,821,000
2024-12-11	0.900	0.900	0.870	0.870	0.870	5,266,000
2024-12-10	0.870	0.900	0.860	0.900	0.900	14,955,000
2024-12-09	0.900	0.900	0.870	0.890	0.890	3,029,000
2024-12-06	0.940	0.940	0.880	0.890	0.890	18,779,000
2024-12-05	0.930	0.950	0.920	0.930	0.930	5,646,000
2024-12-04	0.930	0.950	0.930	0.940	0.940	14,420,000
2024-12-03	0.920	0.940	0.900	0.930	0.930	8,368,000
2024-12-02	0.910	0.930	0.880	0.920	0.920	22,012,000
2024-11-29	0.900	0.920	0.890	0.910	0.910	16,766,000
2024-11-28	0.880	0.920	0.870	0.900	0.900	8,280,000
2024-11-27	0.930	0.940	0.890	0.890	0.890	21,026,000
2024-11-26	0.900	0.960	0.900	0.930	0.930	20,403,000
2024-11-25	0.910	0.930	0.870	0.900	0.900	21,606,000
2024-11-22	0.870	0.930	0.860	0.910	0.910	29,395,000
2024-11-21	0.830	0.880	0.810	0.880	0.880	37,348,000
2024-11-20	0.810	0.850	0.810	0.830	0.830	8,903,000
2024-11-19	0.780	0.830	0.750	0.810	0.810	20,064,000
2024-11-18	0.800	0.800	0.770	0.780	0.780	6,165,000
2024-11-15	0.760	0.810	0.750	0.780	0.780	15,196,000
2024-11-14	0.850	0.870	0.730	0.750	0.750	45,000,000
2024-11-13	1.020	1.020	0.850	0.850	0.850	41,872,000
2024-11-12	1.010	1.020	0.990	1.000	1.000	10,071,000
2024-11-11	1.010	1.030	0.990	1.000	1.000	14,503,000
2024-11-08	1.030	1.050	1.000	1.020	1.020	20,661,000
2024-11-07	1.020	1.020	0.970	1.010	1.010	31,387,000
2024-11-06	1.080	1.100	1.020	1.020	1.020	45,783,000
2024-11-05	1.050	1.100	1.030	1.080	1.080	42,276,000
2024-11-04	1.000	1.050	1.000	1.030	1.030	38,136,000
2024-10-31	1.000	1.010	0.980	1.000	1.000	1,989,000
2024-10-30	0.980	1.000	0.970	1.000	1.000	7,612,000

← NewerPage 8 of 21 · 1,222 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.