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 )

11.60 +0.03 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 9.910 10.18 9.810 10.10 689,904 +0.20(+2.02%)
Feb 25, 2022 9.560 9.910 9.625 9.900 878,369 +0.35(+3.66%)
Feb 24, 2022 9.800 9.820 9.300 9.550 878,851 -0.48(-4.79%)
Feb 23, 2022 9.880 10.05 9.600 10.03 1,178,470 +0.31(+3.19%)
Feb 22, 2022 9.720 9.752 9.490 9.720 1,196,681 +0.08(+0.83%)
Feb 18, 2022 9.640 0 +0.10(+1.05%)
Feb 17, 2022 8.770 9.928 8.734 9.540 1,774,280 +0.83(+9.53%)
Feb 16, 2022 8.310 8.930 8.140 8.710 992,372 +0.84(+10.67%)
Feb 15, 2022 7.720 7.955 7.712 7.870 489,063 +0.21(+2.74%)
Feb 14, 2022 7.790 7.850 7.560 7.660 602,487 -0.11(-1.42%)
Feb 11, 2022 7.750 7.960 7.620 7.770 799,307 -0.02(-0.26%)
Feb 10, 2022 7.730 8.050 7.730 7.790 481,746 -0.06(-0.76%)
Feb 09, 2022 7.750 7.910 7.740 7.850 501,651 +0.18(+2.35%)
Feb 08, 2022 7.660 7.745 7.510 7.670 1,167,049 +0.04(+0.52%)
Feb 07, 2022 7.490 7.680 7.440 7.630 1,951,446 +0.09(+1.19%)
Feb 04, 2022 7.660 7.910 7.530 7.540 569,180 -0.11(-1.44%)
Feb 03, 2022 7.650 7.735 7.650 1,531,736 -0.02(-0.26%)
Feb 02, 2022 7.550 7.730 7.521 7.670 642,169 +0.07(+0.92%)
Feb 01, 2022 7.340 7.649 7.340 7.600 450,172 +0.19(+2.56%)
Jan 31, 2022 7.290 7.590 7.410 956,432 +0.04(+0.54%)
Jan 28, 2022 7.370 7.490 7.140 7.370 481,992 -0.04(-0.54%)
Jan 27, 2022 7.790 7.975 7.375 7.410 398,934 -0.29(-3.77%)
Jan 26, 2022 7.940 8.150 7.540 7.700 396,778 -0.18(-2.28%)
Jan 25, 2022 7.700 7.900 7.480 7.880 549,561 +0.18(+2.34%)
Jan 24, 2022 7.330 7.740 7.190 7.700 586,219 +0.18(+2.39%)
Jan 21, 2022 7.680 7.800 7.490 7.520 568,648 -0.22(-2.84%)
Jan 20, 2022 7.990 8.120 7.720 7.740 972,015 -0.31(-3.85%)
Jan 19, 2022 8.200 8.225 7.979 8.050 630,892 -0.09(-1.11%)
Jan 18, 2022 8.230 8.260 8.010 8.140 525,479 -0.06(-0.73%)
Jan 14, 2022 8.200 0 +0.14(+1.74%)
Jan 13, 2022 7.880 8.120 7.855 8.060 836,241 +0.23(+2.94%)
Jan 12, 2022 7.710 7.920 7.680 7.830 659,496 +0.17(+2.22%)
Jan 11, 2022 7.630 7.715 7.470 7.660 834,960 +0.07(+0.92%)
Jan 10, 2022 7.660 7.660 7.450 7.590 443,807 -0.05(-0.65%)
Jan 07, 2022 7.590 7.680 7.510 7.640 320,319 +0.05(+0.66%)
Jan 06, 2022 7.560 7.680 7.395 7.590 422,295 +0.13(+1.74%)
Jan 05, 2022 7.380 7.600 7.380 7.460 455,559 +0.14(+1.91%)
Jan 04, 2022 7.160 7.340 7.050 7.320 697,774 +0.25(+3.54%)
Jan 03, 2022 6.940 7.250 6.940 7.070 317,781 +0.19(+2.76%)
Dec 31, 2021 6.830 6.900 6.780 6.880 325,074 +0.02(+0.29%)
Dec 30, 2021 6.955 7.040 6.845 6.860 403,841 -0.07(-1.01%)
Dec 29, 2021 7.220 7.230 6.925 6.930 404,586 -0.29(-4.02%)
Dec 28, 2021 7.230 7.410 7.145 7.220 390,944 -0.04(-0.55%)
Dec 27, 2021 7.190 7.305 7.100 7.260 978,613 +0.11(+1.54%)
Dec 23, 2021 6.690 7.250 6.680 7.150 1,082,317 +0.48(+7.20%)
Dec 22, 2021 6.870 7.010 6.640 6.670 3,872,468 -0.16(-2.34%)
Dec 21, 2021 6.730 6.970 6.700 6.830 1,441,914 +0.21(+3.17%)
Dec 20, 2021 6.510 6.620 6.380 6.620 696,175 +0.02(+0.30%)
Dec 17, 2021 6.700 6.800 6.560 6.600 1,225,878 -0.18(-2.65%)
Dec 16, 2021 6.990 7.055 6.730 6.780 628,180 -0.09(-1.31%)
Dec 15, 2021 6.920 7.010 6.665 6.870 845,152 -0.07(-1.01%)
Dec 14, 2021 6.950 7.130 6.915 6.940 451,470 -0.05(-0.72%)
Dec 13, 2021 7.230 7.250 6.930 6.990 494,298 -0.32(-4.38%)
Dec 10, 2021 7.360 7.390 7.160 7.310 362,842 +0.03(+0.41%)
Dec 09, 2021 7.240 7.360 7.220 7.280 290,422 -0.07(-0.95%)
Dec 08, 2021 7.400 7.460 7.320 7.350 294,437 +0.00(+0.00%)
Dec 07, 2021 7.370 7.660 7.330 7.350 616,851 +0.08(+1.10%)
Dec 06, 2021 7.260 7.390 7.070 7.270 483,821 +0.18(+2.54%)
Dec 03, 2021 7.280 7.320 6.985 7.090 477,235 -0.11(-1.53%)
Dec 02, 2021 6.860 7.245 6.760 7.200 815,318 +0.41(+6.04%)
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.