McRae Industries, Inc. (MCRAA)
OTCMKTS · Delayed Price · Currency is USD
45.61
+0.31 (0.68%)
At close: Oct 7, 2025
McRae Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.20 | 45.61 | 42.87 | 45.61 | 45.61 | 0.68% | 838 |
| Oct 6, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.40% | 124 |
| Oct 2, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.29% | 102 |
| Sep 29, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.29% | 191 |
| Sep 10, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.34 | -0.02% | 200 |
| Sep 5, 2025 | 44.90 | 45.49 | 43.19 | 45.49 | 45.35 | 1.09% | 5,664 |
| Sep 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | -0.55% | 100 |
| Sep 3, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.11 | -1.63% | 190 |
| Aug 28, 2025 | 46.27 | 46.31 | 46.00 | 46.00 | 45.86 | -1.12% | 400 |
| Aug 26, 2025 | 47.00 | 47.00 | 46.52 | 46.52 | 46.38 | -1.54% | 1,240 |
| Aug 25, 2025 | 47.50 | 47.50 | 47.25 | 47.25 | 47.11 | -0.74% | 200 |
| Aug 22, 2025 | 47.83 | 47.83 | 47.60 | 47.60 | 47.45 | -0.81% | 310 |
| Aug 5, 2025 | 48.00 | 48.00 | 47.15 | 47.99 | 47.84 | -0.60% | 500 |
| Jul 25, 2025 | 46.85 | 48.28 | 46.71 | 48.28 | 48.13 | 2.51% | 2,298 |
| Jul 21, 2025 | 47.39 | 47.39 | 47.10 | 47.10 | 46.96 | 2.17% | 800 |
| Jul 14, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.96 | -2.95% | 200 |
| Jul 11, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.35 | -0.42% | 105 |
| Jul 8, 2025 | 48.10 | 48.10 | 47.70 | 47.70 | 47.55 | -1.04% | 200 |
| Jul 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.05 | 0.52% | 202 |
| Jun 27, 2025 | 48.20 | 48.20 | 47.78 | 47.95 | 47.80 | -0.42% | 300 |
| Jun 25, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.00 | -0.10% | 223 |
| Jun 24, 2025 | 47.99 | 48.23 | 47.99 | 48.20 | 48.05 | 2.66% | 1,027 |
| Jun 13, 2025 | 46.96 | 47.00 | 46.95 | 46.95 | 46.67 | 1.19% | 484 |
| Jun 2, 2025 | 45.79 | 47.00 | 44.50 | 46.40 | 46.12 | 0.22% | 5,666 |
| May 21, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.02 | -0.43% | 100 |
| May 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.22 | -1.06% | 220 |
| May 6, 2025 | 47.20 | 47.20 | 47.00 | 47.00 | 46.72 | -0.42% | 234 |
| May 5, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 46.91 | -0.47% | 551 |
| May 2, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.14 | -1.20% | 146 |
| Apr 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | -1.54% | 104 |
| Apr 28, 2025 | 49.10 | 49.10 | 48.75 | 48.75 | 48.46 | -0.51% | 372 |
| Apr 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | -2.72% | 100 |