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: 7:00 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 (%)
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%)
Jul 03, 2023 10.00 10.17 9.970 10.14 147,912 +0.07(+0.70%)
Jun 30, 2023 10.35 10.35 10.03 10.07 567,706 -0.14(-1.37%)
Jun 29, 2023 10.17 10.40 10.17 10.21 601,271 +0.04(+0.39%)
Jun 28, 2023 10.40 10.40 10.11 10.17 377,557 -0.25(-2.40%)
Jun 27, 2023 10.27 10.60 10.21 10.42 966,162 +0.16(+1.56%)
Jun 26, 2023 10.22 10.50 10.11 10.26 784,754 +0.00(+0.00%)
Jun 23, 2023 9.850 10.33 9.850 10.26 3,029,807 +0.18(+1.79%)
Jun 22, 2023 10.06 10.18 9.920 10.08 438,570 -0.03(-0.30%)
Jun 21, 2023 9.910 10.19 9.880 10.11 359,543 +0.14(+1.40%)
Jun 20, 2023 9.890 9.980 9.710 9.970 386,110 +0.03(+0.30%)
Jun 16, 2023 10.17 10.17 9.925 9.940 721,777 -0.10(-1.00%)
Jun 15, 2023 9.820 10.12 9.820 10.04 377,980 +1.03(+11.43%)
May 08, 2023 9.000 9.110 8.885 9.010 575,873 +0.15(+1.69%)
May 05, 2023 8.910 9.050 8.810 8.860 436,173 +0.23(+2.67%)
May 04, 2023 8.940 9.015 8.600 8.630 543,586 -0.40(-4.43%)
May 03, 2023 9.200 9.335 9.000 9.030 677,713 -0.21(-2.27%)
May 02, 2023 9.540 9.600 9.060 9.240 576,776 -0.43(-4.45%)
May 01, 2023 9.690 9.895 9.650 9.670 575,782 -0.07(-0.72%)
Apr 28, 2023 9.590 9.855 9.570 9.740 539,199 +0.13(+1.35%)
Apr 27, 2023 9.650 9.710 9.470 9.610 586,609 -0.05(-0.52%)
Apr 26, 2023 9.640 9.820 9.460 9.660 753,495 -0.09(-0.92%)
Apr 25, 2023 9.900 10.05 9.720 9.750 629,028 -0.31(-3.08%)
Apr 24, 2023 9.550 10.21 9.505 10.06 772,502 +0.67(+7.14%)
Apr 21, 2023 9.470 9.530 9.220 9.390 574,398 -0.07(-0.74%)
Apr 20, 2023 9.390 9.500 9.310 9.460 432,999 -0.05(-0.53%)
Apr 19, 2023 9.140 9.595 9.100 9.510 839,458 +0.29(+3.15%)
Apr 18, 2023 9.360 9.470 9.155 9.220 740,410 -0.10(-1.07%)
Apr 17, 2023 9.400 9.460 9.300 9.320 447,253 -0.14(-1.48%)
Apr 14, 2023 9.300 9.649 9.265 9.460 1,098,263 +0.24(+2.60%)
Apr 13, 2023 9.300 9.335 9.196 9.220 434,736 -0.04(-0.43%)
Apr 12, 2023 9.350 9.380 9.170 9.260 557,648 +0.07(+0.76%)
Apr 11, 2023 9.380 9.460 9.160 9.190 333,692 -0.13(-1.39%)
Apr 10, 2023 9.240 9.470 9.220 9.320 515,043 +0.02(+0.22%)
Apr 06, 2023 9.380 9.400 9.210 9.300 445,734 -0.15(-1.59%)
Apr 05, 2023 9.670 9.830 9.370 9.450 667,358 -0.33(-3.37%)
Apr 04, 2023 10.06 10.14 9.660 9.780 585,439 -0.23(-2.30%)
Apr 03, 2023 9.940 10.23 9.885 10.01 671,455 +0.29(+2.98%)
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%)
Jan 03, 2023 11.62 11.65 11.04 11.20 527,658 -0.38(-3.28%)
Dec 30, 2022 11.47 11.66 11.41 11.58 468,160 -0.02(-0.17%)
Dec 29, 2022 11.46 11.65 11.30 11.60 312,641 +0.28(+2.47%)
Dec 28, 2022 11.72 11.74 11.23 11.32 467,132 -0.42(-3.58%)
Dec 27, 2022 11.80 11.90 11.64 11.74 262,447 +0.04(+0.34%)
Dec 23, 2022 11.67 11.81 11.60 11.70 278,932 +0.10(+0.86%)
Dec 22, 2022 11.80 11.80 11.28 11.60 339,203 -0.33(-2.77%)
Dec 21, 2022 11.86 12.01 11.67 11.93 404,638 +0.24(+2.05%)
Dec 20, 2022 11.37 11.71 11.34 11.69 500,398 +0.20(+1.74%)
Dec 19, 2022 11.55 11.84 11.34 11.49 454,786 -0.01(-0.09%)
Dec 16, 2022 11.30 11.54 11.20 11.50 851,298 -0.07(-0.61%)
Dec 15, 2022 11.78 11.88 11.46 11.57 607,134 -0.43(-3.58%)
Dec 14, 2022 11.90 12.16 11.62 12.00 823,794 +0.08(+0.67%)
Dec 13, 2022 12.01 12.03 11.73 11.92 425,391 +0.32(+2.76%)
Dec 12, 2022 11.20 11.65 11.19 11.60 549,166 +0.46(+4.13%)
Dec 09, 2022 11.35 11.61 11.13 11.14 416,378 -0.29(-2.54%)
Dec 08, 2022 11.44 11.54 11.34 11.43 291,208 +0.13(+1.15%)
Dec 07, 2022 11.51 11.57 11.30 11.30 374,899 -0.27(-2.33%)
Dec 06, 2022 11.46 11.74 11.38 11.57 705,102 +0.08(+0.70%)
Dec 05, 2022 11.95 12.08 11.45 11.49 433,159 -0.43(-3.61%)
Dec 02, 2022 11.54 11.97 11.45 11.92 326,737 +0.25(+2.14%)
Dec 01, 2022 11.90 11.97 11.66 11.67 368,688 -0.09(-0.77%)
Nov 30, 2022 11.57 11.79 11.31 11.76 568,253 +0.30(+2.62%)
Nov 29, 2022 11.47 11.62 11.30 11.46 303,904 -0.03(-0.26%)
Nov 28, 2022 11.45 11.64 11.34 11.49 379,205 -0.15(-1.29%)
Nov 25, 2022 11.66 11.75 11.55 11.64 139,983 +0.07(+0.61%)
Nov 23, 2022 11.70 11.94 11.46 11.57 246,529 -0.27(-2.28%)
Nov 22, 2022 11.69 11.94 11.65 11.84 457,716 +0.35(+3.05%)
Nov 21, 2022 11.80 11.97 11.33 11.49 591,090 -0.49(-4.09%)
Nov 18, 2022 11.99 12.11 11.84 11.98 534,943 +0.10(+0.84%)
Nov 17, 2022 11.60 11.92 11.52 11.88 443,411 +0.18(+1.54%)
Nov 16, 2022 11.59 11.75 11.38 11.70 618,178 +0.13(+1.12%)
Nov 15, 2022 11.48 11.76 11.38 11.57 344,365 +0.16(+1.40%)
Nov 14, 2022 11.61 11.85 11.35 11.41 502,062 -0.15(-1.30%)
Nov 11, 2022 11.77 11.93 11.49 11.56 460,495 +0.01(+0.09%)
Nov 10, 2022 11.41 11.95 11.18 11.55 1,190,731 +0.74(+6.85%)
Nov 09, 2022 10.69 11.22 10.25 10.81 1,098,716 +1.06(+10.87%)
Nov 08, 2022 9.950 10.02 9.685 9.750 483,770 -0.26(-2.60%)
Nov 07, 2022 10.04 10.15 9.930 10.01 531,751 +0.00(+0.00%)
Nov 04, 2022 9.910 10.11 9.740 10.01 268,435 +0.38(+3.95%)
Nov 03, 2022 9.830 9.920 9.590 9.630 358,356 -0.32(-3.22%)
Nov 02, 2022 10.15 9.870 9.950 361,405 -0.21(-2.07%)
Nov 01, 2022 10.20 10.29 9.960 10.16 336,611 +0.13(+1.30%)
Oct 31, 2022 9.810 10.13 9.810 10.03 647,069 +0.19(+1.93%)
Oct 28, 2022 9.910 10.04 9.750 9.840 374,982 -0.08(-0.81%)
Oct 27, 2022 10.00 10.23 9.850 9.920 357,957 +0.11(+1.12%)
Oct 26, 2022 9.710 9.895 9.590 9.810 496,183 +0.26(+2.72%)
Oct 25, 2022 9.260 9.670 9.210 9.550 279,784 +0.25(+2.69%)
Oct 24, 2022 9.180 9.420 9.075 9.300 501,766 +0.14(+1.53%)
Oct 21, 2022 9.020 9.335 8.995 9.160 527,751 +0.25(+2.81%)
Oct 20, 2022 8.940 9.160 8.790 8.910 272,862 +0.00(+0.00%)
Oct 19, 2022 8.870 9.060 8.810 8.910 384,433 -0.06(-0.67%)
Oct 18, 2022 9.230 9.420 8.900 8.970 702,165 -0.10(-1.10%)
Oct 17, 2022 9.000 9.297 8.945 9.070 645,262 +0.38(+4.37%)
Oct 14, 2022 9.210 9.280 8.670 8.690 537,734 -0.53(-5.75%)
Oct 13, 2022 8.420 9.260 8.290 9.220 1,039,081 +0.67(+7.84%)
Oct 12, 2022 8.550 8.670 8.430 8.550 840,463 +0.01(+0.12%)
Oct 11, 2022 8.000 8.750 8.000 8.540 1,727,396 +0.32(+3.89%)
Oct 10, 2022 8.180 8.330 7.980 8.220 724,382 +0.14(+1.73%)
Oct 07, 2022 8.210 8.270 8.010 8.080 377,393 -0.23(-2.77%)
Oct 06, 2022 8.340 8.590 8.260 8.310 347,704 -0.18(-2.12%)
Oct 05, 2022 8.180 8.541 8.180 8.490 523,095 +0.18(+2.17%)
Oct 04, 2022 7.840 8.310 7.840 8.310 705,669 +0.62(+8.06%)
Oct 03, 2022 7.440 7.735 7.380 7.690 792,448 +0.50(+6.95%)
Sep 30, 2022 7.270 7.410 7.145 7.190 1,170,805 -0.10(-1.37%)
Sep 29, 2022 7.400 7.570 7.070 7.290 519,853 -0.20(-2.67%)
Sep 28, 2022 7.240 7.580 7.160 7.490 1,098,993 +0.29(+4.03%)
Sep 27, 2022 7.350 7.470 7.120 7.200 512,381 -0.05(-0.69%)
Sep 26, 2022 7.150 7.505 7.030 7.250 999,612 +0.03(+0.42%)
Sep 23, 2022 7.910 7.940 7.025 7.220 1,617,768 -0.91(-11.19%)
Sep 22, 2022 8.540 8.645 8.120 8.130 961,233 -0.31(-3.67%)
Sep 21, 2022 9.110 9.110 8.420 8.440 707,835 -0.51(-5.70%)
Sep 20, 2022 9.350 9.370 8.930 8.950 473,964 -0.49(-5.19%)
Sep 19, 2022 9.240 9.500 9.240 9.440 291,156 -0.03(-0.32%)
Sep 16, 2022 9.580 9.680 9.250 9.470 2,133,901 -0.23(-2.37%)
Sep 15, 2022 9.560 9.820 9.550 9.700 460,678 -0.06(-0.61%)
Sep 14, 2022 9.750 9.850 9.630 9.760 457,106 +0.12(+1.24%)
Sep 13, 2022 9.840 9.970 9.550 9.640 379,248 -0.31(-3.12%)
Sep 12, 2022 9.880 9.955 9.820 9.950 515,435 +0.14(+1.43%)
Sep 09, 2022 9.640 9.870 9.640 9.810 390,660 +0.32(+3.37%)
Sep 08, 2022 9.570 9.610 9.420 9.490 305,271 -0.13(-1.35%)
Sep 07, 2022 9.540 9.720 9.400 9.620 360,638 -0.04(-0.41%)
Sep 06, 2022 9.560 9.770 9.530 9.660 511,008 +0.16(+1.68%)
Sep 02, 2022 9.590 9.660 9.390 9.500 296,004 +0.11(+1.17%)
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.