MRC Allied Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.670	0.680	0.650	0.660	0.660	22,363,000
2026-10-15	0.670	0.670	0.650	0.670	0.670	14,315,000
2026-10-14	0.680	0.680	0.660	0.670	0.670	49,899,000
2026-10-13	0.670	0.690	0.670	0.690	0.690	53,731,000
2026-10-12	0.690	0.690	0.670	0.670	0.670	44,038,000
2026-10-09	0.680	0.690	0.680	0.690	0.690	869,000
2026-10-08	0.710	0.710	0.680	0.680	0.680	2,085,000
2026-10-07	0.690	0.710	0.680	0.710	0.710	26,517,000
2026-10-06	0.690	0.700	0.690	0.690	0.690	8,168,000
2026-10-05	0.690	0.700	0.680	0.690	0.690	13,464,000
2026-10-02	0.710	0.710	0.680	0.700	0.700	13,010,000
2026-10-01	0.720	0.720	0.700	0.710	0.710	60,362,000
2026-09-30	0.720	0.730	0.710	0.720	0.720	62,366,000
2026-09-29	0.680	0.730	0.680	0.730	0.730	75,725,000
2026-09-28	0.680	0.690	0.670	0.690	0.690	26,931,000
2026-09-25	0.680	0.690	0.660	0.690	0.690	30,922,000
2026-09-24	0.680	0.680	0.670	0.680	0.680	64,737,000
2026-09-23	0.670	0.680	0.660	0.680	0.680	62,319,000
2026-09-22	0.670	0.680	0.650	0.670	0.670	11,210,000
2026-09-21	0.670	0.680	0.650	0.670	0.670	8,092,000
2026-09-18	0.670	0.670	0.660	0.670	0.670	21,648,000
2026-09-17	0.660	0.670	0.640	0.670	0.670	14,578,000
2026-09-16	0.680	0.680	0.640	0.660	0.660	15,945,000
2026-09-15	0.690	0.690	0.650	0.680	0.680	17,608,000
2026-09-14	0.700	0.700	0.680	0.690	0.690	13,676,000
2026-09-11	0.700	0.710	0.690	0.700	0.700	18,843,000
2026-09-10	0.710	0.710	0.690	0.700	0.700	40,552,000
2026-09-09	0.700	0.710	0.690	0.710	0.710	7,722,000
2026-09-08	0.710	0.710	0.690	0.700	0.700	11,430,000
2026-09-07	0.710	0.710	0.690	0.710	0.710	13,906,000
2026-09-04	0.700	0.710	0.690	0.710	0.710	74,071,000
2026-09-03	0.700	0.700	0.680	0.700	0.700	26,107,000
2026-09-02	0.700	0.710	0.690	0.700	0.700	910,000
2026-09-01	0.690	0.700	0.680	0.700	0.700	19,791,000
2026-08-28	0.690	0.700	0.670	0.690	0.690	67,532,000
2026-08-27	0.700	0.700	0.690	0.700	0.700	46,537,000
2026-08-26	0.700	0.700	0.690	0.700	0.700	39,826,000
2026-08-25	0.700	0.700	0.690	0.700	0.700	38,317,000
2026-08-24	0.690	0.700	0.680	0.700	0.700	10,663,000
2026-08-20	0.700	0.700	0.680	0.700	0.700	10,163,000
2026-08-19	0.700	0.700	0.670	0.700	0.700	40,289,000
2026-08-18	0.700	0.700	0.680	0.700	0.700	2,865,000
2026-08-17	0.710	0.710	0.690	0.700	0.700	3,896,000
2026-08-14	0.700	0.720	0.690	0.710	0.710	59,860,000
2026-08-13	0.710	0.710	0.690	0.710	0.710	21,618,000
2026-08-12	0.700	0.710	0.690	0.710	0.710	22,399,000
2026-08-11	0.700	0.700	0.680	0.700	0.700	18,185,000
2026-08-10	0.700	0.700	0.680	0.700	0.700	18,845,000
2026-08-07	0.720	0.720	0.670	0.710	0.710	76,689,000
2026-08-06	0.750	0.750	0.700	0.730	0.730	19,487,000
2026-08-05	0.770	0.770	0.740	0.750	0.750	9,950,000
2026-08-04	0.770	0.770	0.750	0.770	0.770	2,356,000
2026-08-03	0.780	0.780	0.750	0.770	0.770	4,654,000
2026-07-31	0.770	0.790	0.760	0.790	0.790	70,346,000
2026-07-30	0.780	0.780	0.750	0.770	0.770	7,705,000
2026-07-29	0.800	0.800	0.770	0.790	0.790	8,280,000
2026-07-28	0.790	0.800	0.780	0.800	0.800	52,850,000
2026-07-27	0.800	0.800	0.780	0.790	0.790	890,000
2026-07-24	0.780	0.800	0.770	0.800	0.800	69,313,000
2026-07-23	0.770	0.780	0.760	0.780	0.780	3,128,000

Page 1 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.