Register for streaming realtime charts, analysis tools, and prices.
MRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 11.59 | 0.08 | 0.70% | 11.57 | 11.70 | 11.535 | 828,383 |
| May 03 2024 | 11.51 | 0.08 | 0.70% | 11.58 | 11.635 | 11.38 | 426,210 |
| May 02 2024 | 11.43 | 0.30 | 2.70% | 11.34 | 11.49 | 11.22 | 379,092 |
| May 01 2024 | 11.13 | -0.10 | -0.89% | 11.26 | 11.35 | 11.09 | 396,995 |
| Apr 30 2024 | 11.23 | -0.36 | -3.11% | 11.50 | 11.54 | 11.20 | 403,143 |
| Apr 29 2024 | 11.59 | -0.01 | -0.09% | 11.62 | 11.64 | 11.52 | 227,695 |
| Apr 26 2024 | 11.60 | 0.03 | 0.26% | 11.59 | 11.70 | 11.53 | 314,028 |
| Apr 25 2024 | 11.57 | -0.10 | -0.86% | 11.59 | 11.66 | 11.40 | 456,641 |
| Apr 24 2024 | 11.67 | -0.38 | -3.15% | 11.94 | 12.00 | 11.65 | 515,828 |
| Apr 23 2024 | 12.05 | 0.23 | 1.95% | 11.77 | 12.09 | 11.745 | 366,192 |
| Apr 22 2024 | 11.82 | 0.03 | 0.25% | 11.81 | 11.975 | 11.66 | 384,205 |
| Apr 19 2024 | 11.79 | 0.09 | 0.77% | 11.66 | 11.85 | 11.655 | 498,091 |
| Apr 18 2024 | 11.70 | 0.06 | 0.52% | 11.71 | 11.83 | 11.64 | 370,724 |
| Apr 17 2024 | 11.64 | -0.19 | -1.61% | 11.97 | 12.10 | 11.64 | 425,179 |
| Apr 16 2024 | 11.83 | -0.12 | -1.00% | 11.85 | 11.99 | 11.65 | 526,865 |
| Apr 15 2024 | 11.95 | -0.13 | -1.08% | 12.19 | 12.27 | 11.935 | 536,411 |
| Apr 12 2024 | 12.08 | -0.38 | -3.05% | 12.44 | 12.52 | 12.04 | 552,969 |
| Apr 11 2024 | 12.46 | -0.17 | -1.35% | 12.57 | 12.64 | 12.31 | 417,588 |
| Apr 10 2024 | 12.63 | -0.05 | -0.39% | 12.46 | 12.665 | 12.23 | 620,029 |
| Apr 09 2024 | 12.68 | -0.21 | -1.63% | 12.93 | 13.00 | 12.585 | 597,059 |
| Apr 08 2024 | 12.89 | 0.33 | 2.63% | 12.89 | 12.92 | 12.37 | 1,502,335 |
| Apr 05 2024 | 12.56 | 0.00 | 0.00% | 12.60 | 12.71 | 12.535 | 244,592 |
| Apr 04 2024 | 12.56 | 0.06 | 0.48% | 12.55 | 12.67 | 12.47 | 338,850 |
| Apr 03 2024 | 12.50 | 0.06 | 0.48% | 12.38 | 12.50 | 12.35 | 310,914 |
| Apr 02 2024 | 12.44 | -0.07 | -0.56% | 12.48 | 12.59 | 12.29 | 373,774 |
| Apr 01 2024 | 12.51 | -0.06 | -0.48% | 12.64 | 12.64 | 12.46 | 303,710 |
| Mar 28 2024 | 12.57 | 0.01 | 0.08% | 12.54 | 12.67 | 12.51 | 397,463 |
| Mar 27 2024 | 12.56 | 0.04 | 0.32% | 12.64 | 12.71 | 12.50 | 313,136 |
| Mar 26 2024 | 12.52 | -0.07 | -0.56% | 12.61 | 12.65 | 12.485 | 264,872 |
| Mar 25 2024 | 12.59 | -0.10 | -0.79% | 12.71 | 12.81 | 12.535 | 211,342 |
| Mar 22 2024 | 12.69 | 0.02 | 0.16% | 12.64 | 12.73 | 12.52 | 393,779 |
| Mar 21 2024 | 12.67 | 0.11 | 0.88% | 12.60 | 12.69 | 12.51 | 729,714 |
| Mar 20 2024 | 12.56 | 0.27 | 2.20% | 12.28 | 12.57 | 12.16 | 628,225 |
| Mar 19 2024 | 12.29 | -0.21 | -1.68% | 12.54 | 12.71 | 12.29 | 529,446 |
| Mar 18 2024 | 12.50 | 0.04 | 0.32% | 12.52 | 12.56 | 12.34 | 474,419 |
| Mar 15 2024 | 12.46 | 0.29 | 2.38% | 12.13 | 12.46 | 12.12 | 867,498 |
| Mar 14 2024 | 12.17 | -0.04 | -0.33% | 12.14 | 12.20 | 12.02 | 462,650 |
| Mar 13 2024 | 12.21 | 0.06 | 0.49% | 12.13 | 12.26 | 12.13 | 275,728 |
| Mar 12 2024 | 12.15 | 0.03 | 0.25% | 12.15 | 12.16 | 11.99 | 257,055 |
| Mar 11 2024 | 12.12 | -0.08 | -0.66% | 12.12 | 12.22 | 11.91 | 418,887 |
| Mar 08 2024 | 12.20 | 0.11 | 0.91% | 12.17 | 12.26 | 12.065 | 380,077 |
| Mar 07 2024 | 12.09 | 0.05 | 0.42% | 12.12 | 12.23 | 11.955 | 493,791 |
| Mar 06 2024 | 12.04 | -0.06 | -0.50% | 12.18 | 12.19 | 11.96 | 439,612 |
| Mar 05 2024 | 12.10 | 0.14 | 1.17% | 11.89 | 12.22 | 11.875 | 514,080 |
| Mar 04 2024 | 11.96 | -0.03 | -0.25% | 11.97 | 12.10 | 11.81 | 414,945 |
| Mar 01 2024 | 11.99 | 0.46 | 3.99% | 11.61 | 12.01 | 11.575 | 548,929 |
| Feb 29 2024 | 11.53 | -0.01 | -0.09% | 11.73 | 11.76 | 11.45 | 1,022,884 |
| Feb 28 2024 | 11.54 | -0.26 | -2.20% | 11.69 | 11.79 | 11.53 | 494,777 |
| Feb 27 2024 | 11.80 | 0.18 | 1.55% | 11.75 | 11.96 | 11.725 | 488,916 |
| Feb 26 2024 | 11.62 | -0.08 | -0.68% | 11.67 | 11.74 | 11.555 | 735,117 |
| Feb 23 2024 | 11.70 | -0.05 | -0.43% | 11.74 | 11.815 | 11.58 | 686,125 |
| Feb 22 2024 | 11.75 | -0.06 | -0.51% | 11.78 | 11.90 | 11.72 | 682,844 |
| Feb 21 2024 | 11.81 | 0.06 | 0.51% | 11.81 | 11.98 | 11.665 | 1,000,233 |
| Feb 20 2024 | 11.75 | -0.21 | -1.76% | 11.84 | 12.06 | 11.68 | 712,010 |
| Feb 16 2024 | 11.96 | -0.10 | -0.83% | 12.04 | 12.20 | 11.86 | 1,039,588 |
| Feb 15 2024 | 12.06 | 0.28 | 2.38% | 11.91 | 12.43 | 11.89 | 2,010,910 |
| Feb 14 2024 | 11.78 | 1.40 | 13.49% | 11.00 | 11.96 | 10.96 | 2,621,650 |
| Feb 13 2024 | 10.38 | -0.50 | -4.60% | 10.53 | 10.65 | 10.31 | 1,244,667 |
| Feb 12 2024 | 10.88 | 0.19 | 1.78% | 10.70 | 11.00 | 10.635 | 659,737 |
| Feb 09 2024 | 10.69 | -0.08 | -0.74% | 10.74 | 10.815 | 10.60 | 432,510 |
| Feb 08 2024 | 10.77 | 0.24 | 2.28% | 10.48 | 10.77 | 10.45 | 419,764 |
| Feb 07 2024 | 10.53 | 0.06 | 0.57% | 10.50 | 10.56 | 10.29 | 831,053 |
