MRC Allied Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.76	0.76	0.73	0.75	0.75	-1.32%	55,497,000
Jun 9, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	35,406,000
Jun 8, 2026	0.76	0.76	0.72	0.75	0.75	-1.32%	52,051,000
Jun 5, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	58,231,000
Jun 4, 2026	0.73	0.76	0.71	0.74	0.74	-	46,460,000
Jun 3, 2026	0.74	0.74	0.69	0.74	0.74	-2.63%	36,167,000
Jun 2, 2026	0.69	0.76	0.67	0.76	0.76	10.14%	103,263,000
Jun 1, 2026	0.73	0.74	0.69	0.69	0.69	-5.48%	3,032,000
May 29, 2026	0.75	0.76	0.69	0.73	0.73	-2.67%	51,201,000
May 28, 2026	0.81	0.81	0.74	0.75	0.75	-7.41%	30,192,000
May 26, 2026	0.81	0.81	0.79	0.81	0.81	-	94,649,000
May 25, 2026	0.81	0.83	0.80	0.81	0.81	-	25,848,000
May 22, 2026	0.81	0.82	0.81	0.81	0.81	-	13,880,000
May 21, 2026	0.83	0.83	0.80	0.81	0.81	-3.57%	75,366,000
May 20, 2026	0.82	0.85	0.81	0.84	0.84	1.20%	24,110,000
May 19, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	4,305,000
May 18, 2026	0.80	0.82	0.79	0.82	0.82	2.50%	114,531,000
May 15, 2026	0.80	0.81	0.78	0.80	0.80	1.27%	15,960,000
May 14, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	7,445,000
May 13, 2026	0.80	0.82	0.78	0.82	0.82	1.23%	73,352,000
May 12, 2026	0.79	0.81	0.77	0.81	0.81	2.53%	29,463,000
May 11, 2026	0.94	0.94	0.77	0.79	0.79	-15.96%	75,172,000
May 8, 2026	0.94	0.94	0.92	0.94	0.94	-	53,256,000
May 7, 2026	0.97	0.97	0.93	0.94	0.94	-3.09%	45,891,000
May 6, 2026	0.93	0.98	0.91	0.97	0.97	4.30%	54,505,000
May 5, 2026	0.93	0.94	0.91	0.93	0.93	-	22,212,000
May 4, 2026	0.91	0.93	0.89	0.93	0.93	2.20%	68,269,000
Apr 30, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	18,931,000
Apr 29, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	7,830,000