MRC Allied Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.91	0.92	0.89	0.92	0.92	1.10%	77,798,000
Apr 27, 2026	0.95	0.95	0.91	0.91	0.91	-4.21%	22,665,000
Apr 24, 2026	0.95	0.96	0.93	0.95	0.95	-	4,156,000
Apr 23, 2026	0.95	0.96	0.93	0.95	0.95	-1.04%	66,947,000
Apr 22, 2026	0.94	0.96	0.92	0.96	0.96	1.05%	30,143,000
Apr 21, 2026	0.94	0.95	0.91	0.95	0.95	1.06%	107,274,000
Apr 20, 2026	0.99	0.99	0.92	0.94	0.94	-5.05%	62,868,000
Apr 17, 2026	1.00	1.00	0.96	0.99	0.99	-1.00%	33,807,000
Apr 16, 2026	0.98	1.01	0.98	1.00	1.00	2.04%	95,224,000
Apr 15, 2026	0.98	0.99	0.97	0.98	0.98	-	43,784,000
Apr 14, 2026	0.95	0.99	0.94	0.98	0.98	3.16%	55,307,000
Apr 13, 2026	0.96	0.98	0.94	0.95	0.95	-4.04%	106,239,000
Apr 10, 2026	0.95	1.00	0.94	0.99	0.99	4.21%	16,513,000
Apr 8, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	853,000
Apr 7, 2026	0.94	0.95	0.92	0.94	0.94	-	103,029,000
Apr 6, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	45,022,000
Apr 1, 2026	0.95	0.96	0.94	0.95	0.95	-	2,183,000
Mar 31, 2026	0.90	0.96	0.90	0.95	0.95	4.40%	115,581,000
Mar 30, 2026	0.93	0.93	0.89	0.91	0.91	-2.15%	20,066,000
Mar 27, 2026	0.94	0.94	0.91	0.93	0.93	1.09%	93,794,000
Mar 26, 2026	0.94	0.94	0.91	0.92	0.92	-2.13%	43,173,000
Mar 25, 2026	0.92	0.95	0.91	0.94	0.94	2.17%	55,102,000
Mar 24, 2026	0.88	0.92	0.86	0.92	0.92	4.55%	67,083,000
Mar 23, 2026	0.89	0.89	0.86	0.88	0.88	-2.22%	47,296,000
Mar 19, 2026	0.93	0.93	0.84	0.90	0.90	-3.23%	48,155,000
Mar 18, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	41,753,000
Mar 17, 2026	0.88	0.92	0.87	0.92	0.92	4.55%	33,153,000
Mar 16, 2026	0.85	0.88	0.85	0.88	0.88	2.33%	44,159,000
Mar 13, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	35,837,000
Mar 12, 2026	0.87	0.87	0.85	0.87	0.87	-	35,540,000
Mar 11, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	30,587,000
Mar 10, 2026	0.86	0.87	0.84	0.85	0.85	-1.16%	49,820,000
Mar 9, 2026	0.88	0.89	0.82	0.86	0.86	-3.37%	67,036,000
Mar 6, 2026	0.89	0.90	0.87	0.89	0.89	-	29,000,000
Mar 5, 2026	0.87	0.90	0.86	0.89	0.89	2.30%	56,967,000
Mar 4, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	55,898,000
Mar 3, 2026	0.87	0.90	0.86	0.89	0.89	1.14%	46,564,000
Mar 2, 2026	0.89	0.89	0.86	0.88	0.88	-2.22%	37,846,000
Feb 27, 2026	0.90	0.92	0.89	0.90	0.90	-	47,556,000
Feb 26, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	50,284,000
Feb 25, 2026	0.87	0.89	0.87	0.88	0.88	-	31,548,000
Feb 24, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	57,627,000
Feb 23, 2026	0.89	0.90	0.87	0.89	0.89	-	43,313,000
Feb 20, 2026	0.85	0.90	0.84	0.89	0.89	4.71%	39,568,000
Feb 19, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	30,970,000
Feb 18, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	50,888,000
Feb 16, 2026	0.86	0.86	0.84	0.85	0.85	-2.30%	69,459,000
Feb 13, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	32,260,000
Feb 12, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	50,945,000
Feb 11, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	28,037,000
Feb 10, 2026	0.87	0.88	0.85	0.85	0.85	-2.30%	38,769,000
Feb 9, 2026	0.84	0.88	0.84	0.87	0.87	3.57%	66,631,000
Feb 6, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	41,349,000
Feb 5, 2026	0.85	0.86	0.84	0.85	0.85	-	23,921,000
Feb 4, 2026	0.84	0.85	0.83	0.85	0.85	-	51,338,000
Feb 3, 2026	0.85	0.86	0.83	0.85	0.85	2.41%	42,767,000
Feb 2, 2026	0.82	0.84	0.82	0.83	0.83	-	23,949,000
Jan 30, 2026	0.85	0.86	0.83	0.83	0.83	-2.35%	48,828,000
Jan 29, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	57,842,000
Jan 28, 2026	0.87	0.88	0.84	0.86	0.86	-1.15%	32,906,000
Jan 27, 2026	0.86	0.88	0.86	0.87	0.87	-	55,108,000
Jan 26, 2026	0.87	0.87	0.85	0.87	0.87	-	30,007,000
Jan 23, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	58,028,000
Jan 22, 2026	0.85	0.86	0.83	0.85	0.85	-	47,897,000
Jan 21, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	17,751,000
Jan 20, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	61,640,000
Jan 19, 2026	0.86	0.88	0.85	0.86	0.86	-	8,951,000
Jan 16, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	19,745,000
Jan 15, 2026	0.85	0.86	0.84	0.85	0.85	-	70,156,000
Jan 14, 2026	0.85	0.86	0.83	0.85	0.85	-	12,079,000
Jan 13, 2026	0.87	0.88	0.83	0.85	0.85	-1.16%	48,547,000
Jan 12, 2026	0.97	0.97	0.84	0.86	0.86	-10.42%	116,406,000
Jan 9, 2026	0.91	0.97	0.89	0.96	0.96	4.35%	68,773,000
Jan 8, 2026	0.94	0.95	0.89	0.92	0.92	-2.13%	51,793,000
Jan 7, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	32,837,000
Jan 6, 2026	0.92	0.95	0.92	0.95	0.95	3.26%	41,503,000
Jan 5, 2026	0.88	0.92	0.87	0.92	0.92	4.55%	98,989,000
Jan 2, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	16,103,000
Dec 29, 2025	0.86	0.88	0.84	0.87	0.87	2.35%	28,353,000
Dec 26, 2025	0.84	0.86	0.84	0.85	0.85	1.19%	20,284,000
Dec 23, 2025	0.93	0.94	0.83	0.84	0.84	-9.68%	42,688,000
Dec 22, 2025	0.92	0.93	0.89	0.93	0.93	1.09%	62,308,000
Dec 19, 2025	0.92	0.94	0.90	0.92	0.92	1.10%	31,070,000
Dec 18, 2025	0.91	0.93	0.89	0.91	0.91	-	31,450,000
Dec 17, 2025	0.93	0.94	0.90	0.91	0.91	-2.15%	59,756,000
Dec 16, 2025	0.89	0.95	0.89	0.93	0.93	4.49%	32,557,000
Dec 15, 2025	0.86	0.90	0.86	0.89	0.89	3.49%	33,873,000
Dec 12, 2025	0.86	0.88	0.85	0.86	0.86	-	66,622,000
Dec 11, 2025	0.90	0.91	0.86	0.86	0.86	-4.44%	19,668,000
Dec 10, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	51,396,000
Dec 9, 2025	0.87	0.91	0.86	0.89	0.89	2.30%	56,427,000
Dec 5, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	3,191,000
Dec 4, 2025	0.83	0.87	0.81	0.86	0.86	3.61%	85,694,000
Dec 3, 2025	0.87	0.89	0.83	0.83	0.83	-5.68%	80,198,000
Dec 2, 2025	0.90	0.92	0.88	0.88	0.88	-2.22%	7,054,000
Dec 1, 2025	0.89	0.94	0.88	0.90	0.90	-	56,248,000
Nov 28, 2025	0.92	0.92	0.86	0.90	0.90	-2.17%	44,578,000
Nov 27, 2025	0.92	0.93	0.90	0.92	0.92	-	6,578,000
Nov 26, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	68,090,000
Nov 25, 2025	0.94	0.94	0.89	0.93	0.93	-1.06%	35,271,000