MRC Allied Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	0.70	0.70	0.68	0.70	0.70	-	26,107,000
Sep 2, 2026	0.70	0.71	0.69	0.70	0.70	-	910,000
Sep 1, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	19,791,000
Aug 28, 2026	0.69	0.70	0.67	0.69	0.69	-1.43%	67,532,000
Aug 27, 2026	0.70	0.70	0.69	0.70	0.70	-	46,537,000
Aug 26, 2026	0.70	0.70	0.69	0.70	0.70	-	39,826,000
Aug 25, 2026	0.70	0.70	0.69	0.70	0.70	-	38,317,000
Aug 24, 2026	0.69	0.70	0.68	0.70	0.70	-	10,663,000
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