McRae Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	48.00	48.00	47.15	47.99	47.99	-0.60%	500
Jul 25, 2025	46.85	48.28	46.71	48.28	48.28	2.51%	2,298
Jul 21, 2025	47.39	47.39	47.10	47.10	47.10	2.17%	800
Jul 14, 2025	46.10	46.10	46.10	46.10	46.10	-2.95%	200
Jul 11, 2025	47.50	47.50	47.50	47.50	47.50	-0.42%	105
Jul 8, 2025	48.10	48.10	47.70	47.70	47.70	-1.04%	200
Jul 2, 2025	48.20	48.20	48.20	48.20	48.20	0.52%	202
Jun 27, 2025	48.20	48.20	47.78	47.95	47.95	-0.42%	300
Jun 25, 2025	48.15	48.15	48.15	48.15	48.15	-0.10%	223
Jun 24, 2025	47.99	48.23	47.99	48.20	48.20	2.66%	1,027
Jun 13, 2025	46.96	47.00	46.95	46.95	46.81	1.19%	484
Jun 2, 2025	45.79	47.00	44.50	46.40	46.26	0.22%	5,666
May 21, 2025	46.30	46.30	46.30	46.30	46.16	-0.43%	100
May 14, 2025	46.50	46.50	46.50	46.50	46.36	-1.06%	220
May 6, 2025	47.20	47.20	47.00	47.00	46.86	-0.42%	234
May 5, 2025	47.40	47.40	47.20	47.20	47.06	-0.47%	551
May 2, 2025	47.43	47.43	47.43	47.43	47.28	-1.20%	146
Apr 30, 2025	48.00	48.00	48.00	48.00	47.86	-1.54%	104
Apr 28, 2025	49.10	49.10	48.75	48.75	48.61	-0.51%	372
Apr 15, 2025	49.00	49.00	49.00	49.00	48.85	-2.72%	100
Apr 11, 2025	50.00	50.37	49.00	50.37	50.22	-0.06%	938
Apr 4, 2025	50.40	50.40	50.40	50.40	50.25	-0.81%	100
Mar 26, 2025	50.81	50.81	50.81	50.81	50.66	-1.34%	100
Mar 25, 2025	51.50	51.50	51.50	51.50	51.35	2.26%	105
Mar 14, 2025	51.50	51.50	50.36	50.36	50.07	-1.25%	620
Feb 25, 2025	51.60	51.60	51.00	51.00	50.71	-0.97%	200
Feb 20, 2025	51.00	51.50	51.00	51.50	51.20	0.59%	300
Feb 19, 2025	51.20	51.20	51.20	51.20	50.91	0.20%	190