Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mrc Global Inc (NY: MRC )

11.57 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.600 9.730 9.440 9.720 776,886 +0.13(+1.36%)
Mar 30, 2023 9.590 9.645 9.460 9.590 404,897 +0.12(+1.27%)
Mar 29, 2023 9.620 9.640 9.395 9.470 329,510 +0.01(+0.11%)
Mar 28, 2023 9.310 9.525 9.290 9.460 301,946 +0.11(+1.18%)
Mar 27, 2023 9.320 9.435 9.150 9.350 364,469 +0.24(+2.63%)
Mar 24, 2023 8.790 9.230 8.750 9.110 650,289 +0.15(+1.67%)
Mar 23, 2023 9.100 9.320 8.880 8.960 563,882 -0.09(-0.99%)
Mar 22, 2023 9.330 9.360 9.040 9.050 634,898 -0.21(-2.27%)
Mar 21, 2023 9.190 9.370 9.135 9.260 617,845 +0.38(+4.28%)
Mar 20, 2023 8.810 9.040 8.750 8.880 791,142 +0.16(+1.83%)
Mar 17, 2023 8.880 8.930 8.660 8.720 1,204,068 -0.25(-2.79%)
Mar 16, 2023 8.560 9.080 8.480 8.970 935,667 +0.14(+1.59%)
Mar 15, 2023 9.100 9.120 8.555 8.830 1,498,616 -0.67(-7.05%)
Mar 14, 2023 9.830 9.850 9.360 9.500 658,527 +0.04(+0.42%)
Mar 13, 2023 9.620 9.700 9.240 9.460 914,626 -0.47(-4.73%)
Mar 10, 2023 10.63 10.66 9.845 9.930 792,237 -0.77(-7.20%)
Mar 09, 2023 11.21 11.28 10.68 10.70 615,884 -0.49(-4.38%)
Mar 08, 2023 11.23 11.23 10.93 11.19 665,548 -0.02(-0.18%)
Mar 07, 2023 11.20 11.23 11.01 11.21 516,332 -0.03(-0.27%)
Mar 06, 2023 11.71 11.73 11.04 11.24 888,223 -0.56(-4.75%)
Mar 03, 2023 11.45 11.80 11.34 11.80 638,525 +0.31(+2.70%)
Mar 02, 2023 11.24 11.60 11.17 11.49 560,825 +0.17(+1.50%)
Mar 01, 2023 11.13 11.32 11.09 11.32 515,980 +0.12(+1.07%)
Feb 28, 2023 11.25 11.65 11.19 11.20 685,368 +0.04(+0.36%)
Feb 27, 2023 11.06 11.35 10.90 11.16 758,645 +0.27(+2.48%)
Feb 24, 2023 10.96 11.04 10.82 10.89 516,727 -0.27(-2.42%)
Feb 23, 2023 11.32 11.36 11.14 11.16 725,398 -0.03(-0.27%)
Feb 22, 2023 11.40 11.55 11.17 11.19 787,213 -0.17(-1.50%)
Feb 21, 2023 11.35 11.49 11.21 11.36 723,942 -0.14(-1.22%)
Feb 17, 2023 11.71 11.73 11.44 11.50 1,008,834 -0.22(-1.88%)
Feb 16, 2023 12.00 12.11 11.71 11.72 1,265,817 -0.43(-3.54%)
Feb 15, 2023 12.68 12.72 12.06 12.15 1,113,867 -0.71(-5.52%)
Feb 14, 2023 13.07 13.23 11.33 12.86 1,785,647 -0.53(-3.96%)
Feb 13, 2023 13.25 13.70 13.12 13.39 1,548,528 +0.12(+0.90%)
Feb 10, 2023 13.10 13.37 13.10 13.27 681,506 +0.17(+1.30%)
Feb 09, 2023 13.38 13.58 13.10 13.10 725,435 -0.21(-1.58%)
Feb 08, 2023 13.74 13.80 13.28 13.31 631,684 -0.50(-3.62%)
Feb 07, 2023 13.18 13.90 13.13 13.81 1,098,757 +0.66(+5.02%)
Feb 06, 2023 13.31 13.31 13.00 13.15 363,245 -0.15(-1.13%)
Feb 03, 2023 13.08 13.38 12.97 13.30 872,571 +0.12(+0.91%)
Feb 02, 2023 13.45 13.55 13.14 13.18 806,570 -0.16(-1.20%)
Feb 01, 2023 13.58 13.73 12.96 13.34 787,229 -0.26(-1.91%)
Jan 31, 2023 12.95 13.60 12.83 13.60 1,442,245 +0.68(+5.26%)
Jan 30, 2023 12.71 13.08 12.63 12.92 707,094 +0.10(+0.78%)
Jan 27, 2023 12.77 12.97 12.60 12.82 870,057 +0.24(+1.91%)
Jan 26, 2023 12.62 12.73 12.13 12.58 403,810 +0.09(+0.72%)
Jan 25, 2023 11.91 12.58 11.87 12.49 689,731 +0.44(+3.65%)
Jan 24, 2023 12.08 12.18 11.86 12.05 404,154 +0.01(+0.08%)
Jan 23, 2023 11.95 12.16 11.90 12.04 445,717 +0.16(+1.35%)
Jan 20, 2023 11.88 12.06 11.68 11.88 398,990 +0.14(+1.19%)
Jan 19, 2023 11.60 11.84 11.53 11.74 382,483 +0.01(+0.09%)
Jan 18, 2023 12.18 12.32 11.71 11.73 429,434 -0.32(-2.66%)
Jan 17, 2023 12.17 12.25 12.05 12.05 341,241 -0.14(-1.15%)
Jan 13, 2023 12.29 12.45 12.12 12.19 247,288 -0.15(-1.22%)
Jan 12, 2023 12.12 12.44 12.04 12.34 364,441 +0.29(+2.41%)
Jan 11, 2023 12.21 12.39 11.98 12.05 386,298 -0.11(-0.90%)
Jan 10, 2023 11.82 12.21 11.82 12.16 347,840 +0.28(+2.36%)
Jan 09, 2023 11.69 12.05 11.64 11.88 427,173 +0.39(+3.39%)
Jan 06, 2023 11.37 11.75 11.31 11.49 277,182 +0.32(+2.86%)
Jan 05, 2023 11.29 11.44 11.07 11.17 309,919 -0.15(-1.33%)
Jan 04, 2023 11.23 11.38 11.13 11.32 382,932 +0.12(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.