McRae Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	49.95	49.96	49.50	49.80	49.80	-0.40%	1,699
Jul 22, 2026	50.00	50.00	50.00	50.00	50.00	-	101
Jul 21, 2026	49.50	50.00	49.50	50.00	50.00	-	1,805
Jul 20, 2026	49.75	50.59	49.75	50.00	50.00	2.46%	2,766
Jul 15, 2026	48.80	48.80	48.80	48.80	48.80	0.10%	100
Jul 9, 2026	48.75	50.00	48.47	48.75	48.75	1.86%	700
Jun 29, 2026	47.86	47.86	47.86	47.86	47.86	0.02%	200
Jun 25, 2026	47.85	47.85	47.85	47.85	47.85	-0.32%	134
Jun 23, 2026	48.00	48.00	48.00	48.00	48.00	-3.98%	205
Jun 18, 2026	49.99	49.99	49.99	49.99	49.99	6.16%	105
Jun 12, 2026	47.23	47.23	47.23	47.23	47.09	0.30%	100
Jun 10, 2026	47.09	47.09	47.09	47.09	46.95	-0.28%	397
Jun 2, 2026	47.22	47.22	47.22	47.22	47.08	-0.06%	150
Jun 1, 2026	47.25	47.25	47.25	47.25	47.11	0.98%	100
May 12, 2026	46.96	46.96	46.79	46.79	46.65	-0.53%	201
May 8, 2026	47.26	47.26	47.04	47.04	46.90	1.16%	302
Apr 17, 2026	46.50	46.50	46.50	46.50	46.36	0.54%	397
Apr 15, 2026	46.25	46.25	46.25	46.25	46.11	0.65%	352
Mar 31, 2026	45.59	45.95	45.59	45.95	45.81	0.59%	200
Mar 27, 2026	45.68	45.68	45.68	45.68	45.55	-0.69%	200
Mar 23, 2026	46.00	46.00	46.00	46.00	45.86	-0.54%	122
Mar 20, 2026	46.25	46.25	46.25	46.25	46.11	-0.24%	180
Mar 19, 2026	46.36	46.36	46.36	46.36	46.22	1.09%	100
Mar 5, 2026	46.00	46.00	46.00	46.00	45.72	0.99%	100
Mar 3, 2026	45.55	45.55	45.00	45.55	45.28	-	300
Mar 2, 2026	45.55	45.55	45.55	45.55	45.28	0.11%	200
Feb 25, 2026	45.50	45.50	45.41	45.50	45.23	0.22%	400
Feb 18, 2026	45.33	48.38	45.12	45.40	45.13	0.89%	609
Feb 3, 2026	45.00	45.00	45.00	45.00	44.73	1.83%	100
Feb 2, 2026	44.19	44.19	44.19	44.19	43.92	-1.52%	100