Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mrc Global Inc (NY: MRC )

12.26 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.450 7.670 7.320 7.340 1,086,542 -0.09(-1.21%)
Sep 29, 2021 7.700 7.700 7.280 7.430 1,425,269 -0.27(-3.51%)
Sep 28, 2021 7.700 8.044 7.650 7.700 2,332,985 +0.05(+0.65%)
Sep 27, 2021 7.590 7.870 7.500 7.650 1,778,591 +0.12(+1.59%)
Sep 24, 2021 7.550 7.629 7.470 7.530 400,332 -0.09(-1.18%)
Sep 23, 2021 7.340 7.800 7.340 7.620 763,184 +0.26(+3.53%)
Sep 22, 2021 7.330 7.600 7.310 7.360 477,685 +0.18(+2.51%)
Sep 21, 2021 7.410 7.430 7.090 7.180 497,107 -0.11(-1.51%)
Sep 20, 2021 7.190 7.430 7.060 7.290 389,995 -0.10(-1.35%)
Sep 17, 2021 7.560 7.560 7.290 7.390 639,103 -0.16(-2.12%)
Sep 16, 2021 8.110 8.140 7.410 7.550 718,367 -0.55(-6.79%)
Sep 15, 2021 7.940 8.175 7.890 8.100 316,439 +0.27(+3.45%)
Sep 14, 2021 8.230 8.250 7.780 7.830 503,549 -0.32(-3.93%)
Sep 13, 2021 7.910 8.180 7.910 8.150 205,870 +0.35(+4.49%)
Sep 10, 2021 7.860 8.030 7.785 7.800 234,576 +0.09(+1.17%)
Sep 09, 2021 7.790 7.985 7.700 7.710 186,505 -0.11(-1.41%)
Sep 08, 2021 8.090 8.120 7.730 7.820 244,140 -0.32(-3.93%)
Sep 07, 2021 8.050 8.325 8.050 8.140 181,262 +0.00(+0.00%)
Sep 03, 2021 8.150 8.240 7.960 8.140 350,807 -0.05(-0.61%)
Sep 02, 2021 8.170 8.300 8.060 8.190 250,028 +0.15(+1.87%)
Sep 01, 2021 8.160 8.180 7.940 8.040 204,130 -0.16(-1.95%)
Aug 31, 2021 8.130 8.310 8.050 8.200 389,510 +0.04(+0.49%)
Aug 30, 2021 8.610 8.610 8.150 8.160 165,190 -0.41(-4.78%)
Aug 27, 2021 8.000 8.620 7.990 8.570 310,119 +0.59(+7.39%)
Aug 26, 2021 7.980 8.060 7.929 7.980 160,086 -0.05(-0.62%)
Aug 25, 2021 7.920 8.160 7.920 8.030 187,137 +0.03(+0.37%)
Aug 24, 2021 8.020 8.220 7.990 8.000 286,895 +0.06(+0.76%)
Aug 23, 2021 7.710 7.950 7.710 7.940 208,660 +0.36(+4.75%)
Aug 20, 2021 7.390 7.640 7.390 7.580 223,581 +0.10(+1.34%)
Aug 19, 2021 7.630 7.730 7.390 7.480 316,504 -0.34(-4.35%)
Aug 18, 2021 7.920 8.090 7.790 7.820 196,858 -0.14(-1.76%)
Aug 17, 2021 7.980 8.120 7.890 7.960 422,269 -0.15(-1.85%)
Aug 16, 2021 8.170 8.260 8.010 8.110 212,195 -0.24(-2.87%)
Aug 13, 2021 8.530 8.530 8.300 8.350 150,691 -0.19(-2.22%)
Aug 12, 2021 8.720 8.750 8.490 8.540 174,700 -0.24(-2.73%)
Aug 11, 2021 8.560 8.800 8.470 8.780 213,926 +0.20(+2.33%)
Aug 10, 2021 8.310 8.760 8.220 8.580 280,213 +0.33(+4.00%)
Aug 09, 2021 8.330 8.410 7.990 8.250 463,970 -0.15(-1.79%)
Aug 06, 2021 8.480 8.570 8.240 8.400 570,369 +0.08(+0.96%)
Aug 05, 2021 8.030 8.460 8.030 8.320 300,737 +0.29(+3.61%)
Aug 04, 2021 8.420 8.450 7.930 8.030 1,019,531 -0.63(-7.27%)
Aug 03, 2021 8.510 8.660 8.180 8.660 393,241 +0.11(+1.29%)
Aug 02, 2021 9.070 9.130 8.190 8.550 756,207 -0.62(-6.76%)
Jul 30, 2021 8.530 9.545 8.530 9.170 684,873 -0.53(-5.46%)
Jul 29, 2021 9.620 9.800 9.360 9.700 321,345 +0.12(+1.25%)
Jul 28, 2021 8.990 9.610 8.950 9.580 487,103 +0.65(+7.28%)
Jul 27, 2021 8.980 9.160 8.880 8.930 197,487 -0.23(-2.51%)
Jul 26, 2021 8.845 9.170 8.845 9.160 196,019 +0.36(+4.09%)
Jul 23, 2021 8.760 8.950 8.585 8.800 328,165 +0.14(+1.62%)
Jul 22, 2021 8.820 8.820 8.520 8.660 359,123 -0.21(-2.37%)
Jul 21, 2021 8.780 9.010 8.630 8.870 322,301 +0.36(+4.23%)
Jul 20, 2021 8.310 8.690 8.270 8.510 332,314 +0.13(+1.55%)
Jul 19, 2021 8.190 8.520 8.020 8.380 371,201 -0.15(-1.76%)
Jul 16, 2021 8.940 9.280 8.475 8.530 575,511 -0.17(-1.95%)
Jul 15, 2021 8.710 8.870 8.670 8.700 260,065 -0.20(-2.25%)
Jul 14, 2021 9.210 9.380 8.840 8.900 182,115 -0.25(-2.73%)
Jul 13, 2021 9.250 9.350 9.065 9.150 422,096 -0.23(-2.45%)
Jul 12, 2021 9.010 9.390 9.000 9.380 281,999 +0.17(+1.85%)
Jul 09, 2021 9.140 9.330 8.990 9.210 233,890 +0.33(+3.72%)
Jul 08, 2021 8.800 9.140 8.760 8.880 328,835 -0.14(-1.55%)
Jul 07, 2021 8.910 9.130 8.870 9.020 369,320 +0.00(+0.00%)
Jul 06, 2021 9.230 9.270 8.830 9.020 645,681 -0.23(-2.49%)
Jul 02, 2021 9.620 9.620 9.245 9.250 555,378 -0.46(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.