McRae Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	47.20	47.20	47.00	47.00	47.00	-0.42%	234
May 5, 2025	47.40	47.40	47.20	47.20	47.20	-0.47%	551
May 2, 2025	47.43	47.43	47.43	47.43	47.43	-1.20%	146
Apr 30, 2025	48.00	48.00	48.00	48.00	48.00	-1.54%	104
Apr 28, 2025	49.10	49.10	48.75	48.75	48.75	-0.51%	372
Apr 15, 2025	49.00	49.00	49.00	49.00	49.00	-2.72%	100
Apr 11, 2025	50.00	50.37	49.00	50.37	50.37	-0.06%	938
Apr 4, 2025	50.40	50.40	50.40	50.40	50.40	-0.81%	100
Mar 26, 2025	50.81	50.81	50.81	50.81	50.81	-1.34%	100
Mar 25, 2025	51.50	51.50	51.50	51.50	51.50	2.26%	105
Mar 14, 2025	51.50	51.50	50.36	50.36	50.22	-1.25%	620
Feb 25, 2025	51.60	51.60	51.00	51.00	50.86	-0.97%	200
Feb 20, 2025	51.00	51.50	51.00	51.50	51.36	0.59%	300
Feb 19, 2025	51.20	51.20	51.20	51.20	51.06	0.20%	190
Feb 7, 2025	51.10	51.10	51.10	51.10	50.96	-0.29%	107
Jan 29, 2025	51.51	51.51	47.00	51.25	51.11	-0.29%	643
Jan 16, 2025	51.41	51.41	51.40	51.40	51.26	-1.08%	200
Jan 3, 2025	51.40	51.96	51.16	51.96	51.82	0.41%	431
Dec 20, 2024	51.75	51.75	51.75	51.75	51.61	-1.24%	200
Dec 16, 2024	52.19	52.40	52.19	52.40	51.42	0.73%	400
Dec 13, 2024	52.02	52.02	52.02	52.02	51.04	0.17%	117
Dec 12, 2024	51.60	51.93	51.60	51.93	50.96	1.82%	450
Dec 6, 2024	50.70	51.00	50.00	51.00	50.04	0.55%	900
Dec 5, 2024	50.35	50.72	50.35	50.72	49.77	0.73%	500
Dec 4, 2024	50.20	50.35	50.20	50.35	49.41	0.20%	363
Dec 3, 2024	50.25	50.25	50.25	50.25	49.31	0.04%	100
Nov 29, 2024	50.25	50.25	50.23	50.23	49.29	0.96%	400
Nov 20, 2024	49.50	49.75	49.50	49.75	48.82	1.53%	400
Nov 19, 2024	49.00	49.14	48.98	49.00	48.08	-0.57%	2,953