McRae Industries, Inc. (MCRAA)
OTCMKTS
· Delayed Price · Currency is USD
51.40
0.00 (0.00%)
At close: Jan 16, 2025
McRae Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 51.51 | 51.51 | 47.00 | 51.25 | 51.25 | -0.29% | 643 |
| Jan 16, 2025 | 51.41 | 51.41 | 51.40 | 51.40 | 51.40 | -1.08% | 200 |
| Jan 3, 2025 | 51.40 | 51.96 | 51.16 | 51.96 | 51.96 | 0.41% | 431 |
| Dec 20, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -1.24% | 200 |
| Dec 16, 2024 | 52.19 | 52.40 | 52.19 | 52.40 | 51.56 | 0.73% | 400 |
| Dec 13, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.19 | 0.17% | 117 |
| Dec 12, 2024 | 51.60 | 51.93 | 51.60 | 51.93 | 51.10 | 1.82% | 450 |
| Dec 6, 2024 | 50.70 | 51.00 | 50.00 | 51.00 | 50.18 | 0.55% | 900 |
| Dec 5, 2024 | 50.35 | 50.72 | 50.35 | 50.72 | 49.91 | 0.73% | 500 |
| Dec 4, 2024 | 50.20 | 50.35 | 50.20 | 50.35 | 49.54 | 0.20% | 363 |
| Dec 3, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.44 | 0.04% | 100 |
| Nov 29, 2024 | 50.25 | 50.25 | 50.23 | 50.23 | 49.43 | 0.96% | 400 |
| Nov 20, 2024 | 49.50 | 49.75 | 49.50 | 49.75 | 48.95 | 1.53% | 400 |
| Nov 19, 2024 | 49.00 | 49.14 | 48.98 | 49.00 | 48.22 | -0.57% | 2,953 |
| Nov 11, 2024 | 49.00 | 49.28 | 49.00 | 49.28 | 48.49 | 0.57% | 200 |
| Nov 7, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.22 | - | 285 |
| Nov 6, 2024 | 49.10 | 49.28 | 49.00 | 49.00 | 48.22 | -1.27% | 300 |
| Nov 4, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.83 | 2.44% | 100 |
| Oct 31, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.67 | -0.96% | 100 |
| Oct 30, 2024 | 48.95 | 48.95 | 48.92 | 48.92 | 48.14 | -0.08% | 1,600 |
| Oct 21, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.18 | -0.08% | 100 |
| Oct 11, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.22 | 0.41% | 100 |
| Oct 10, 2024 | 48.90 | 48.90 | 48.80 | 48.80 | 48.02 | -0.41% | 200 |
| Oct 9, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.22 | - | 100 |
| Oct 7, 2024 | 48.93 | 49.00 | 48.93 | 49.00 | 48.22 | 0.20% | 300 |
| Oct 3, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.12 | - | 101 |
| Sep 25, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.12 | -0.20% | 100 |
| Sep 19, 2024 | 48.95 | 49.00 | 48.95 | 49.00 | 48.22 | 0.18% | 289 |
| Sep 18, 2024 | 48.75 | 49.00 | 48.75 | 48.91 | 47.99 | -0.18% | 407 |
| Sep 16, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.08 | 3.75% | 586 |
| Sep 3, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 46.34 | 0.49% | 100 |
| Aug 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.11 | 0.21% | 100 |
| Aug 19, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.02 | -0.21% | 100 |
| Aug 7, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.11 | -1.05% | 280 |
| Aug 5, 2024 | 48.00 | 48.00 | 45.00 | 47.50 | 46.61 | -2.46% | 2,024 |
| Aug 2, 2024 | 48.36 | 48.70 | 47.70 | 48.70 | 47.78 | 0.31% | 400 |
| Aug 1, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 47.64 | 0.10% | 100 |
| Jul 17, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.59 | - | 100 |
| Jul 16, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.59 | 1.04% | 225 |
| Jul 11, 2024 | 48.00 | 48.00 | 47.86 | 48.00 | 47.10 | - | 700 |
| Jul 10, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.10 | - | 100 |
| Jul 1, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.10 | - | 200 |
| Jun 28, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.10 | - | 100 |
| Jun 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.10 | -0.91% | 101 |
| Jun 18, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 47.53 | 0.44% | 125 |
| Jun 17, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 47.32 | -0.54% | 200 |
| Jun 14, 2024 | 48.50 | 48.50 | 48.49 | 48.49 | 47.58 | 2.62% | 512 |
| Jun 12, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.36 | 0.25% | 100 |
| Jun 5, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.10 | 0.28% | 210 |
| May 31, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.98 | -0.61% | 100 |
| May 21, 2024 | 46.50 | 47.29 | 45.25 | 47.29 | 46.26 | 0.98% | 1,862 |
| May 20, 2024 | 46.80 | 46.83 | 46.05 | 46.83 | 45.81 | -0.06% | 1,306 |
| May 17, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 45.84 | -0.30% | 100 |
| May 15, 2024 | 46.94 | 47.00 | 46.94 | 47.00 | 45.98 | 1.67% | 500 |
| May 13, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.22 | 0.28% | 113 |
| May 3, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.10 | 0.22% | 200 |
| May 2, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | -0.39% | 123 |
| Apr 25, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.18 | -0.69% | 230 |
| Apr 24, 2024 | 46.63 | 46.95 | 42.86 | 46.50 | 45.49 | -0.96% | 500 |
| Apr 23, 2024 | 46.40 | 46.95 | 42.86 | 46.95 | 45.93 | 0.62% | 450 |
| Apr 22, 2024 | 46.23 | 46.66 | 46.23 | 46.66 | 45.65 | 0.78% | 254 |
| Apr 19, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.29 | - | 100 |
| Apr 18, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.29 | 0.04% | 200 |
| Apr 16, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.27 | 0.61% | 100 |
| Apr 9, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | 0.68% | 101 |
| Apr 2, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 44.70 | 1.53% | 101 |
| Mar 8, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.88 | - | 170 |
| Mar 7, 2024 | 45.00 | 45.00 | 44.95 | 45.00 | 43.88 | 1.12% | 1,200 |
| Feb 20, 2024 | 44.55 | 44.80 | 36.00 | 44.50 | 43.40 | 0.04% | 1,330 |
| Feb 16, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.38 | -0.02% | 198 |
| Feb 15, 2024 | 44.49 | 44.49 | 43.95 | 44.49 | 43.39 | -0.02% | 565 |
| Feb 14, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 43.40 | 0.41% | 225 |
| Feb 9, 2024 | 44.44 | 44.44 | 44.32 | 44.32 | 43.22 | -0.14% | 212 |