MRC Allied Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	28,229,000
Nov 12, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	18,668,000
Nov 11, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	10,427,000
Nov 10, 2026	0.62	0.62	0.60	0.62	0.62	-	1,910,000
Nov 9, 2026	0.62	0.62	0.61	0.62	0.62	-	15,805,000
Nov 6, 2026	0.61	0.62	0.61	0.62	0.62	-	9,453,000
Nov 5, 2026	0.62	0.62	0.61	0.62	0.62	-	5,892,000
Nov 4, 2026	0.62	0.62	0.61	0.62	0.62	-	53,302,000
Nov 3, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	41,673,000
Oct 30, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	70,515,000
Oct 29, 2026	0.62	0.63	0.61	0.62	0.62	-	36,428,000
Oct 28, 2026	0.60	0.63	0.60	0.62	0.62	-1.59%	1,085,000
Oct 27, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	57,501,000
Oct 26, 2026	0.65	0.65	0.61	0.64	0.64	-1.54%	10,107,000
Oct 23, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	8,952,000
Oct 22, 2026	0.64	0.66	0.64	0.66	0.66	1.54%	7,927,000
Oct 21, 2026	0.65	0.66	0.63	0.65	0.65	-	22,948,000
Oct 20, 2026	0.67	0.67	0.63	0.65	0.65	-2.99%	21,301,000
Oct 19, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	8,471,000
Oct 16, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	22,363,000
Oct 15, 2026	0.67	0.67	0.65	0.67	0.67	-	14,315,000
Oct 14, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	49,899,000
Oct 13, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	53,731,000
Oct 12, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	44,038,000
Oct 9, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	869,000
Oct 8, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	2,085,000
Oct 7, 2026	0.69	0.71	0.68	0.71	0.71	2.90%	26,517,000
Oct 6, 2026	0.69	0.70	0.69	0.69	0.69	-	8,168,000
Oct 5, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	13,464,000
Oct 2, 2026	0.71	0.71	0.68	0.70	0.70	-1.41%	13,010,000
Oct 1, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	60,362,000
Sep 30, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	62,366,000
Sep 29, 2026	0.68	0.73	0.68	0.73	0.73	5.80%	75,725,000
Sep 28, 2026	0.68	0.69	0.67	0.69	0.69	-	26,931,000
Sep 25, 2026	0.68	0.69	0.66	0.69	0.69	1.47%	30,922,000
Sep 24, 2026	0.68	0.68	0.67	0.68	0.68	-	64,737,000
Sep 23, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	62,319,000
Sep 22, 2026	0.67	0.68	0.65	0.67	0.67	-	11,210,000
Sep 21, 2026	0.67	0.68	0.65	0.67	0.67	-	8,092,000
Sep 18, 2026	0.67	0.67	0.66	0.67	0.67	-	21,648,000
Sep 17, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	14,578,000
Sep 16, 2026	0.68	0.68	0.64	0.66	0.66	-2.94%	15,945,000
Sep 15, 2026	0.69	0.69	0.65	0.68	0.68	-1.45%	17,608,000
Sep 14, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	13,676,000
Sep 11, 2026	0.70	0.71	0.69	0.70	0.70	-	18,843,000
Sep 10, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	40,552,000
Sep 9, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	7,722,000
Sep 8, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	11,430,000
Sep 7, 2026	0.71	0.71	0.69	0.71	0.71	-	13,906,000
Sep 4, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	74,071,000