MRC Allied Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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