MRC Allied Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.70	0.70	0.68	0.70	0.70	-	10,163,000
Aug 19, 2026	0.70	0.70	0.67	0.70	0.70	-	40,289,000
Aug 18, 2026	0.70	0.70	0.68	0.70	0.70	-	2,865,000
Aug 17, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	3,896,000
Aug 14, 2026	0.70	0.72	0.69	0.71	0.71	-	59,860,000
Aug 13, 2026	0.71	0.71	0.69	0.71	0.71	-	21,618,000
Aug 12, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	22,399,000
Aug 11, 2026	0.70	0.70	0.68	0.70	0.70	-	18,185,000
Aug 10, 2026	0.70	0.70	0.68	0.70	0.70	-1.41%	18,845,000
Aug 7, 2026	0.72	0.72	0.67	0.71	0.71	-2.74%	76,689,000
Aug 6, 2026	0.75	0.75	0.70	0.73	0.73	-2.67%	19,487,000
Aug 5, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	9,950,000
Aug 4, 2026	0.77	0.77	0.75	0.77	0.77	-	2,356,000
Aug 3, 2026	0.78	0.78	0.75	0.77	0.77	-2.53%	4,654,000
Jul 31, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	70,346,000
Jul 30, 2026	0.78	0.78	0.75	0.77	0.77	-2.53%	7,705,000
Jul 29, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	8,280,000
Jul 28, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	52,850,000
Jul 27, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	890,000
Jul 24, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	69,313,000
Jul 23, 2026	0.77	0.78	0.76	0.78	0.78	-	3,128,000
Jul 22, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	44,979,000
Jul 21, 2026	0.78	0.79	0.77	0.79	0.79	-	18,739,000
Jul 20, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	4,605,000
Jul 17, 2026	0.79	0.80	0.76	0.80	0.80	1.27%	61,162,000
Jul 16, 2026	0.83	0.84	0.79	0.79	0.79	-4.82%	29,354,000
Jul 15, 2026	0.81	0.83	0.80	0.83	0.83	2.47%	45,426,000
Jul 14, 2026	0.81	0.81	0.79	0.81	0.81	-	6,750,000
Jul 13, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	21,326,000
Jul 10, 2026	0.80	0.81	0.78	0.80	0.80	2.56%	52,351,000
Jul 9, 2026	0.77	0.79	0.76	0.78	0.78	-	38,490,000
Jul 8, 2026	0.79	0.79	0.77	0.78	0.78	-2.50%	4,160,000
Jul 7, 2026	0.77	0.80	0.76	0.80	0.80	5.26%	64,603,000
Jul 6, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	44,342,000
Jul 3, 2026	0.74	0.75	0.72	0.74	0.74	-1.33%	41,398,000
Jul 2, 2026	0.75	0.75	0.74	0.75	0.75	-	64,288,000
Jul 1, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	693,000
Jun 30, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	4,029,000
Jun 29, 2026	0.72	0.75	0.72	0.75	0.75	1.35%	6,460,000
Jun 26, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	6,155,000
Jun 25, 2026	0.74	0.75	0.74	0.75	0.75	-	18,839,000
Jun 24, 2026	0.75	0.75	0.73	0.75	0.75	-	70,056,000
Jun 23, 2026	0.75	0.76	0.73	0.75	0.75	-	16,676,000
Jun 22, 2026	0.76	0.77	0.72	0.75	0.75	-2.60%	29,736,000
Jun 19, 2026	0.77	0.78	0.75	0.77	0.77	-1.28%	18,974,000
Jun 18, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	34,219,000
Jun 17, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	40,988,000
Jun 16, 2026	0.75	0.75	0.73	0.75	0.75	-	55,095,000
Jun 15, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	48,825,000
Jun 11, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	36,155,000