MRC Allied Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.90	0.92	0.89	0.90	0.90	-	47,556,000
Feb 26, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	50,284,000
Feb 25, 2026	0.87	0.89	0.87	0.88	0.88	-	31,548,000
Feb 24, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	57,627,000
Feb 23, 2026	0.89	0.90	0.87	0.89	0.89	-	43,313,000
Feb 20, 2026	0.85	0.90	0.84	0.89	0.89	4.71%	39,568,000
Feb 19, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	30,970,000
Feb 18, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	50,888,000
Feb 16, 2026	0.86	0.86	0.84	0.85	0.85	-2.30%	69,459,000
Feb 13, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	32,260,000
Feb 12, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	50,945,000
Feb 11, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	28,037,000
Feb 10, 2026	0.87	0.88	0.85	0.85	0.85	-2.30%	38,769,000
Feb 9, 2026	0.84	0.88	0.84	0.87	0.87	3.57%	66,631,000
Feb 6, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	41,349,000
Feb 5, 2026	0.85	0.86	0.84	0.85	0.85	-	23,921,000
Feb 4, 2026	0.84	0.85	0.83	0.85	0.85	-	51,338,000
Feb 3, 2026	0.85	0.86	0.83	0.85	0.85	2.41%	42,767,000
Feb 2, 2026	0.82	0.84	0.82	0.83	0.83	-	23,949,000
Jan 30, 2026	0.85	0.86	0.83	0.83	0.83	-2.35%	48,828,000
Jan 29, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	57,842,000
Jan 28, 2026	0.87	0.88	0.84	0.86	0.86	-1.15%	32,906,000
Jan 27, 2026	0.86	0.88	0.86	0.87	0.87	-	55,108,000
Jan 26, 2026	0.87	0.87	0.85	0.87	0.87	-	30,007,000
Jan 23, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	58,028,000
Jan 22, 2026	0.85	0.86	0.83	0.85	0.85	-	47,897,000
Jan 21, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	17,751,000
Jan 20, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	61,640,000
Jan 19, 2026	0.86	0.88	0.85	0.86	0.86	-	8,951,000
Jan 16, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	19,745,000
Jan 15, 2026	0.85	0.86	0.84	0.85	0.85	-	70,156,000
Jan 14, 2026	0.85	0.86	0.83	0.85	0.85	-	12,079,000
Jan 13, 2026	0.87	0.88	0.83	0.85	0.85	-1.16%	48,547,000
Jan 12, 2026	0.97	0.97	0.84	0.86	0.86	-10.42%	116,406,000
Jan 9, 2026	0.91	0.97	0.89	0.96	0.96	4.35%	68,773,000
Jan 8, 2026	0.94	0.95	0.89	0.92	0.92	-2.13%	51,793,000
Jan 7, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	32,837,000
Jan 6, 2026	0.92	0.95	0.92	0.95	0.95	3.26%	41,503,000
Jan 5, 2026	0.88	0.92	0.87	0.92	0.92	4.55%	98,989,000
Jan 2, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	16,103,000
Dec 29, 2025	0.86	0.88	0.84	0.87	0.87	2.35%	28,353,000
Dec 26, 2025	0.84	0.86	0.84	0.85	0.85	1.19%	20,284,000
Dec 23, 2025	0.93	0.94	0.83	0.84	0.84	-9.68%	42,688,000
Dec 22, 2025	0.92	0.93	0.89	0.93	0.93	1.09%	62,308,000
Dec 19, 2025	0.92	0.94	0.90	0.92	0.92	1.10%	31,070,000
Dec 18, 2025	0.91	0.93	0.89	0.91	0.91	-	31,450,000
Dec 17, 2025	0.93	0.94	0.90	0.91	0.91	-2.15%	59,756,000
Dec 16, 2025	0.89	0.95	0.89	0.93	0.93	4.49%	32,557,000
Dec 15, 2025	0.86	0.90	0.86	0.89	0.89	3.49%	33,873,000
Dec 12, 2025	0.86	0.88	0.85	0.86	0.86	-	66,622,000