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 (%)
Feb 26, 2021 8.980 9.110 8.510 8.740 414,200 -0.29(-3.21%)
Feb 25, 2021 9.420 9.500 8.910 9.030 447,573 -0.37(-3.94%)
Feb 24, 2021 8.620 9.400 8.500 9.400 635,880 +0.92(+10.85%)
Feb 23, 2021 8.530 8.570 8.210 8.480 438,543 -0.13(-1.51%)
Feb 22, 2021 8.150 8.910 8.150 8.610 495,253 +0.41(+5.00%)
Feb 19, 2021 8.260 8.300 7.700 8.200 1,389,200 -0.40(-4.65%)
Feb 18, 2021 8.650 8.760 8.500 8.600 420,773 -0.10(-1.15%)
Feb 17, 2021 8.710 8.830 8.480 8.700 493,290 -0.07(-0.80%)
Feb 16, 2021 8.810 8.990 8.680 8.770 474,290 +0.12(+1.39%)
Feb 12, 2021 8.880 8.959 8.480 8.650 823,800 -0.54(-5.88%)
Feb 11, 2021 9.300 9.450 8.850 9.190 375,764 -0.11(-1.18%)
Feb 10, 2021 9.470 9.470 9.020 9.300 497,574 -0.11(-1.17%)
Feb 09, 2021 9.050 9.460 8.950 9.410 438,557 +0.09(+0.97%)
Feb 08, 2021 9.360 9.490 9.120 9.320 1,110,156 +0.23(+2.53%)
Feb 05, 2021 9.830 9.950 8.880 9.090 1,000,500 -0.48(-5.02%)
Feb 04, 2021 9.370 9.600 8.980 9.570 894,557 +0.52(+5.75%)
Feb 03, 2021 8.920 9.560 8.855 9.050 1,282,202 +0.18(+2.03%)
Feb 02, 2021 7.630 8.980 7.520 8.870 3,182,148 +1.44(+19.38%)
Feb 01, 2021 6.900 7.490 6.600 7.430 974,768 +0.52(+7.53%)
Jan 29, 2021 7.000 7.490 6.860 6.910 777,400 -0.13(-1.85%)
Jan 28, 2021 6.760 7.150 6.690 7.040 465,496 +0.44(+6.67%)
Jan 27, 2021 6.690 6.850 6.440 6.600 448,718 -0.29(-4.21%)
Jan 26, 2021 7.100 7.150 6.880 6.890 299,658 -0.11(-1.57%)
Jan 25, 2021 7.020 7.040 6.620 7.000 538,785 -0.12(-1.69%)
Jan 22, 2021 7.090 7.190 6.810 7.120 404,900 -0.19(-2.60%)
Jan 21, 2021 7.570 7.570 7.210 7.310 381,488 -0.29(-3.82%)
Jan 20, 2021 8.250 8.280 7.520 7.600 630,599 -0.51(-6.29%)
Jan 19, 2021 8.000 8.170 7.830 8.110 503,359 +0.31(+3.97%)
Jan 15, 2021 7.670 7.870 7.505 7.800 394,200 -0.08(-1.02%)
Jan 14, 2021 7.650 7.900 7.510 7.880 384,104 +0.34(+4.51%)
Jan 13, 2021 7.830 7.860 7.460 7.540 378,732 -0.31(-3.95%)
Jan 12, 2021 7.200 7.900 7.200 7.850 419,454 +0.70(+9.79%)
Jan 11, 2021 7.070 7.240 6.835 7.150 401,235 -0.15(-2.05%)
Jan 08, 2021 7.110 7.310 6.910 7.300 398,800 +0.30(+4.29%)
Jan 07, 2021 7.550 7.550 6.960 7.000 507,635 -0.42(-5.66%)
Jan 06, 2021 7.170 7.430 7.060 7.420 573,506 +0.47(+6.76%)
Jan 05, 2021 6.490 7.030 6.460 6.950 360,682 +0.54(+8.42%)
Jan 04, 2021 6.770 6.860 6.315 6.410 446,263 -0.22(-3.32%)
Dec 31, 2020 6.630 6.630 6.630 203,961 +0.01(+0.15%)
Dec 30, 2020 6.510 6.690 6.510 6.620 203,961 +0.12(+1.85%)
Dec 29, 2020 6.780 6.780 6.438 6.500 243,814 -0.22(-3.27%)
Dec 28, 2020 6.700 7.050 6.620 6.720 375,856 +0.13(+1.97%)
Dec 24, 2020 6.640 6.660 6.430 6.590 248,600 -0.02(-0.30%)
Dec 23, 2020 6.610 6.700 6.510 6.610 319,909 +0.11(+1.69%)
Dec 22, 2020 6.480 6.513 6.325 6.500 393,138 +0.00(+0.00%)
Dec 21, 2020 6.450 6.560 6.325 6.500 474,869 -0.26(-3.85%)
Dec 18, 2020 6.890 6.980 6.730 6.760 886,500 -0.12(-1.74%)
Dec 17, 2020 6.840 6.950 6.735 6.880 405,613 +0.10(+1.47%)
Dec 16, 2020 6.880 6.880 6.690 6.780 442,845 -0.09(-1.31%)
Dec 15, 2020 6.600 7.070 6.600 6.870 457,001 +0.37(+5.69%)
Dec 14, 2020 6.590 6.593 6.395 6.500 334,470 +0.07(+1.09%)
Dec 11, 2020 6.590 6.600 6.350 6.430 317,400 -0.29(-4.32%)
Dec 10, 2020 6.330 6.735 6.297 6.720 584,391 +0.32(+5.00%)
Dec 09, 2020 6.650 6.650 6.255 6.400 380,738 -0.13(-1.99%)
Dec 08, 2020 6.380 6.650 6.350 6.530 568,621 +0.08(+1.24%)
Dec 07, 2020 6.610 6.720 6.405 6.450 377,196 -0.23(-3.44%)
Dec 04, 2020 6.160 6.720 6.160 6.680 525,800 +0.61(+10.05%)
Dec 03, 2020 6.170 6.180 5.960 6.070 329,472 -0.09(-1.46%)
Dec 02, 2020 5.830 6.230 5.800 6.160 432,472 +0.31(+5.30%)
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.