MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	1.030	1.070	0.980	0.980	0.980	32,098,000
2024-10-28	0.940	1.030	0.930	1.020	1.020	44,367,000
2024-10-25	0.930	0.950	0.930	0.940	0.940	9,625,000
2024-10-24	0.960	0.960	0.910	0.930	0.930	10,102,000
2024-10-23	0.960	0.970	0.950	0.970	0.970	8,156,000
2024-10-22	0.980	0.990	0.940	0.960	0.960	22,815,000
2024-10-21	1.020	1.020	0.950	0.960	0.960	23,839,000
2024-10-18	1.040	1.070	1.010	1.010	1.010	25,052,000
2024-10-17	1.010	1.070	1.000	1.050	1.050	36,132,000
2024-10-16	0.910	1.020	0.890	1.010	1.010	56,608,000
2024-10-15	0.900	0.940	0.900	0.910	0.910	12,894,000
2024-10-14	0.940	0.960	0.890	0.910	0.910	21,787,000
2024-10-11	0.950	0.960	0.900	0.940	0.940	23,067,000
2024-10-10	1.010	1.030	0.930	0.950	0.950	28,957,000
2024-10-09	1.000	1.040	0.950	1.020	1.020	37,342,000
2024-10-08	0.940	1.020	0.930	1.010	1.010	53,709,000
2024-10-07	0.850	0.930	0.850	0.930	0.930	38,666,000
2024-10-04	0.850	0.870	0.830	0.840	0.840	3,037,000
2024-10-03	0.880	0.880	0.820	0.840	0.840	15,734,000
2024-10-02	0.870	0.910	0.850	0.850	0.850	32,357,000
2024-10-01	0.820	0.880	0.790	0.860	0.860	35,455,000
2024-09-30	0.780	0.840	0.760	0.820	0.820	24,834,000
2024-09-27	0.700	0.790	0.700	0.780	0.780	26,564,000
2024-09-26	0.690	0.710	0.690	0.690	0.690	3,287,000
2024-09-25	0.700	0.700	0.680	0.690	0.690	2,367,000
2024-09-24	0.730	0.740	0.690	0.690	0.690	6,422,000
2024-09-23	0.670	0.740	0.660	0.730	0.730	11,502,000
2024-09-20	0.700	0.720	0.670	0.670	0.670	9,073,000
2024-09-19	0.750	0.760	0.710	0.710	0.710	9,330,000
2024-09-18	0.760	0.780	0.750	0.750	0.750	7,965,000
2024-09-17	0.770	0.770	0.740	0.760	0.760	4,704,000
2024-09-16	0.770	0.790	0.730	0.770	0.770	10,446,000
2024-09-13	0.710	0.780	0.710	0.760	0.760	20,592,000
2024-09-12	0.690	0.730	0.680	0.700	0.700	7,284,000
2024-09-11	0.670	0.720	0.660	0.700	0.700	8,504,000
2024-09-10	0.650	0.690	0.650	0.680	0.680	2,224,000
2024-09-09	0.660	0.680	0.660	0.660	0.660	1,178,000
2024-09-06	0.700	0.720	0.660	0.660	0.660	6,098,000
2024-09-05	0.630	0.710	0.600	0.700	0.700	14,337,000
2024-09-04	0.640	0.650	0.630	0.630	0.630	6,233,000
2024-09-03	0.710	0.710	0.640	0.660	0.660	9,719,000
2024-09-02	0.700	0.720	0.680	0.710	0.710	1,589,000
2024-08-30	0.760	0.770	0.690	0.700	0.700	8,054,000
2024-08-29	0.760	0.770	0.750	0.770	0.770	1,841,000
2024-08-28	0.830	0.840	0.730	0.760	0.760	14,625,000
2024-08-27	0.820	0.850	0.790	0.820	0.820	8,868,000
2024-08-22	0.850	0.870	0.820	0.820	0.820	4,535,000
2024-08-21	0.850	0.900	0.840	0.840	0.840	27,561,000
2024-08-20	0.810	0.840	0.790	0.840	0.840	8,579,000
2024-08-19	0.820	0.830	0.770	0.800	0.800	5,682,000
2024-08-16	0.790	0.830	0.790	0.820	0.820	4,036,000
2024-08-15	0.880	0.890	0.800	0.800	0.800	15,349,000
2024-08-14	0.790	0.870	0.750	0.860	0.860	31,481,000
2024-08-13	0.780	0.820	0.720	0.790	0.790	17,891,000
2024-08-12	0.870	0.890	0.790	0.790	0.790	21,483,000
2024-08-09	0.890	0.920	0.880	0.880	0.880	12,658,000
2024-08-08	0.890	0.920	0.810	0.890	0.890	26,493,000
2024-08-07	0.860	0.920	0.850	0.890	0.890	21,433,000
2024-08-06	0.790	0.870	0.790	0.860	0.860	28,753,000
2024-08-05	0.750	0.810	0.710	0.790	0.790	31,942,000

← NewerPage 9 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.