MRC Allied Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.91	0.92	0.89	0.92	0.92	1.10%	77,798,000
Apr 27, 2026	0.95	0.95	0.91	0.91	0.91	-4.21%	22,665,000
Apr 24, 2026	0.95	0.96	0.93	0.95	0.95	-	4,156,000
Apr 23, 2026	0.95	0.96	0.93	0.95	0.95	-1.04%	66,947,000
Apr 22, 2026	0.94	0.96	0.92	0.96	0.96	1.05%	30,143,000
Apr 21, 2026	0.94	0.95	0.91	0.95	0.95	1.06%	107,274,000
Apr 20, 2026	0.99	0.99	0.92	0.94	0.94	-5.05%	62,868,000
Apr 17, 2026	1.00	1.00	0.96	0.99	0.99	-1.00%	33,807,000
Apr 16, 2026	0.98	1.01	0.98	1.00	1.00	2.04%	95,224,000
Apr 15, 2026	0.98	0.99	0.97	0.98	0.98	-	43,784,000
Apr 14, 2026	0.95	0.99	0.94	0.98	0.98	3.16%	55,307,000
Apr 13, 2026	0.96	0.98	0.94	0.95	0.95	-4.04%	106,239,000
Apr 10, 2026	0.95	1.00	0.94	0.99	0.99	4.21%	16,513,000
Apr 8, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	853,000
Apr 7, 2026	0.94	0.95	0.92	0.94	0.94	-	103,029,000
Apr 6, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	45,022,000
Apr 1, 2026	0.95	0.96	0.94	0.95	0.95	-	2,183,000
Mar 31, 2026	0.90	0.96	0.90	0.95	0.95	4.40%	115,581,000
Mar 30, 2026	0.93	0.93	0.89	0.91	0.91	-2.15%	20,066,000
Mar 27, 2026	0.94	0.94	0.91	0.93	0.93	1.09%	93,794,000
Mar 26, 2026	0.94	0.94	0.91	0.92	0.92	-2.13%	43,173,000
Mar 25, 2026	0.92	0.95	0.91	0.94	0.94	2.17%	55,102,000
Mar 24, 2026	0.88	0.92	0.86	0.92	0.92	4.55%	67,083,000
Mar 23, 2026	0.89	0.89	0.86	0.88	0.88	-2.22%	47,296,000
Mar 19, 2026	0.93	0.93	0.84	0.90	0.90	-3.23%	48,155,000
Mar 18, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	41,753,000
Mar 17, 2026	0.88	0.92	0.87	0.92	0.92	4.55%	33,153,000
Mar 16, 2026	0.85	0.88	0.85	0.88	0.88	2.33%	44,159,000
Mar 13, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	35,837,000
Mar 12, 2026	0.87	0.87	0.85	0.87	0.87	-	35,540,000
Mar 11, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	30,587,000