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:

Mrc Global Inc (NY: MRC )

12.60 +0.04 (+0.32%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.42 10.42 10.18 10.25 412,424 -0.07(-0.68%)
Sep 28, 2023 10.34 10.53 10.31 10.32 443,080 +0.01(+0.10%)
Sep 27, 2023 10.14 10.38 10.13 10.31 424,278 +0.32(+3.20%)
Sep 26, 2023 10.17 10.43 9.980 9.990 473,755 -0.27(-2.63%)
Sep 25, 2023 9.950 10.30 10.22 10.26 402,064 +0.24(+2.40%)
Sep 22, 2023 9.950 10.08 9.815 10.02 1,072,444 +0.16(+1.62%)
Sep 21, 2023 10.25 10.27 9.800 9.860 1,835,247 -0.40(-3.90%)
Sep 20, 2023 10.36 10.47 10.25 10.26 635,414 -0.06(-0.58%)
Sep 19, 2023 10.16 10.36 10.16 10.32 769,832 +0.17(+1.67%)
Sep 18, 2023 10.17 10.23 10.00 10.15 396,682 -0.01(-0.10%)
Sep 15, 2023 10.35 10.59 10.15 10.16 1,131,657 -0.20(-1.93%)
Sep 14, 2023 9.990 10.42 9.990 10.36 596,888 +0.46(+4.65%)
Sep 13, 2023 9.950 9.955 9.800 9.900 1,149,167 -0.06(-0.60%)
Sep 12, 2023 9.910 9.980 9.760 9.960 1,383,549 +0.10(+1.01%)
Sep 11, 2023 9.680 9.880 9.585 9.860 895,945 +0.31(+3.25%)
Sep 08, 2023 9.320 9.590 9.160 9.550 536,317 +0.29(+3.13%)
Sep 07, 2023 9.600 9.670 9.210 9.260 974,156 -0.38(-3.94%)
Sep 06, 2023 9.650 9.750 9.360 9.640 688,855 +0.04(+0.42%)
Sep 05, 2023 9.620 9.630 9.380 9.600 987,250 -0.15(-1.54%)
Sep 01, 2023 9.350 9.825 9.350 9.750 1,354,749 +0.43(+4.61%)
Aug 31, 2023 9.280 9.330 9.210 9.320 1,199,474 +0.04(+0.43%)
Aug 30, 2023 9.190 9.380 9.180 9.280 415,852 +0.05(+0.54%)
Aug 29, 2023 9.230 9.280 9.140 9.230 285,235 +0.01(+0.11%)
Aug 28, 2023 9.180 9.360 9.115 9.220 298,156 +0.07(+0.77%)
Aug 25, 2023 9.310 9.370 9.085 9.150 323,283 -0.08(-0.87%)
Aug 24, 2023 9.250 9.310 9.180 9.230 351,690 -0.06(-0.65%)
Aug 23, 2023 9.140 9.330 9.040 9.290 459,665 +0.19(+2.09%)
Aug 22, 2023 9.070 9.195 9.010 9.100 461,134 +0.02(+0.22%)
Aug 21, 2023 9.120 9.245 9.040 9.080 358,799 -0.06(-0.66%)
Aug 18, 2023 9.000 9.175 8.940 9.140 291,922 +0.01(+0.11%)
Aug 17, 2023 9.000 9.175 9.000 9.130 668,916 +0.19(+2.13%)
Aug 16, 2023 9.090 9.250 8.930 8.940 351,926 -0.07(-0.78%)
Aug 15, 2023 9.100 9.100 8.895 9.010 410,457 -0.22(-2.38%)
Aug 14, 2023 8.970 9.285 8.920 9.230 366,313 +0.17(+1.88%)
Aug 11, 2023 9.010 9.110 8.960 9.060 443,550 +0.03(+0.33%)
Aug 10, 2023 9.020 9.210 8.950 9.030 634,902 -0.02(-0.22%)
Aug 09, 2023 9.240 9.280 8.950 9.050 1,206,691 -0.25(-2.69%)
Aug 08, 2023 8.560 9.330 8.150 9.300 2,138,624 -1.85(-16.59%)
Aug 07, 2023 11.22 11.47 11.14 11.15 654,401 -0.02(-0.18%)
Aug 04, 2023 11.08 11.35 11.07 11.17 331,758 +0.10(+0.90%)
Aug 03, 2023 11.07 11.25 10.90 11.07 381,818 -0.12(-1.07%)
Aug 02, 2023 11.28 11.28 11.01 11.19 320,910 -0.26(-2.27%)
Aug 01, 2023 11.28 11.47 11.21 11.45 256,943 +0.16(+1.42%)
Jul 31, 2023 11.25 11.35 11.21 11.29 290,156 +0.09(+0.80%)
Jul 28, 2023 11.16 11.23 11.09 11.20 313,262 +0.18(+1.63%)
Jul 27, 2023 11.23 11.23 10.97 11.02 416,265 -0.18(-1.61%)
Jul 26, 2023 11.31 11.45 11.17 11.20 425,483 -0.12(-1.06%)
Jul 25, 2023 11.09 11.39 11.05 11.32 493,889 +0.15(+1.34%)
Jul 24, 2023 10.82 11.19 10.77 11.17 446,151 +0.40(+3.71%)
Jul 21, 2023 10.97 11.03 10.67 10.77 1,826,291 -0.07(-0.65%)
Jul 20, 2023 11.10 11.10 10.75 10.84 606,699 -0.17(-1.54%)
Jul 19, 2023 11.00 11.10 10.88 11.01 802,381 -0.04(-0.36%)
Jul 18, 2023 10.83 11.16 10.83 11.05 504,435 +0.25(+2.31%)
Jul 17, 2023 10.57 10.81 10.56 10.80 475,104 +0.26(+2.47%)
Jul 14, 2023 10.54 10.58 10.27 10.54 595,597 -0.05(-0.47%)
Jul 13, 2023 10.38 10.60 10.31 10.59 568,819 +0.21(+2.02%)
Jul 12, 2023 10.29 10.46 10.22 10.38 345,913 +0.28(+2.77%)
Jul 11, 2023 9.990 10.14 9.900 10.10 321,299 +0.14(+1.41%)
Jul 10, 2023 9.840 10.10 9.840 9.960 275,525 +0.03(+0.30%)
Jul 07, 2023 9.450 10.01 9.450 9.930 665,159 +0.47(+4.97%)
Jul 06, 2023 9.620 9.720 9.260 9.460 435,637 -0.30(-3.07%)
Jul 05, 2023 10.00 10.06 9.760 9.760 285,115 -0.38(-3.75%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.