MRC Stock Price History - MRC Allied, Inc.

Advanced Filters
Best Day
₱0.970
July 14, 2025
Worst Day
₱0.840
June 27, 2025
Average Volume
40.8M
Daily Average
Most Traded
84.9M
July 23, 2025
Date Close High Low Volume Value Change Change %
Jul 25, 2025 ₱0.890 ₱0.920 ₱0.860 37,959,000 ₱33,510,360.00 +0.02 +2.30%
Jul 24, 2025 ₱0.870 ₱0.900 ₱0.870 39,015,000 ₱34,567,040.00 -0.01 -1.14%
Jul 23, 2025 ₱0.880 ₱0.940 ₱0.880 84,880,000 ₱77,542,910.00 -0.03 -3.30%
Jul 22, 2025 ₱0.910 ₱0.920 ₱0.860 55,262,000 ₱48,456,670.00 +0.05 +5.81%
Jul 21, 2025 ₱0.860 ₱0.880 ₱0.840 5,806,000 ₱4,985,310.00 -0.01 -1.15%
Jul 18, 2025 ₱0.870 ₱0.910 ₱0.840 42,813,000 ₱37,329,900.00 -0.04 -4.40%
Jul 17, 2025 ₱0.910 ₱0.950 ₱0.890 61,204,000 ₱56,461,210.00 -0.05 -5.21%
Jul 16, 2025 ₱0.960 ₱0.980 ₱0.930 12,551,000 ₱11,976,670.00 +0.01 +1.05%
Jul 15, 2025 ₱0.950 ₱0.980 ₱0.930 48,683,000 ₱46,394,570.00 -0.02 -2.06%
Jul 14, 2025 ₱0.970 ₱0.970 ₱0.920 36,212,000 ₱33,984,460.00 +0.04 +4.30%
Jul 11, 2025 ₱0.930 ₱0.940 ₱0.880 56,603,000 ₱51,507,340.00 +0.05 +5.68%
Jul 10, 2025 ₱0.880 ₱0.890 ₱0.860 33,349,000 ₱29,417,460.00 +0.03 +3.53%
Jul 09, 2025 ₱0.850 ₱0.870 ₱0.830 10,129,000 ₱8,660,630.00 0.00 0.00%
Jul 08, 2025 ₱0.850 ₱0.870 ₱0.840 44,791,000 ₱38,600,680.00 0.00 0.00%
Jul 07, 2025 ₱0.850 ₱0.880 ₱0.820 29,666,000 ₱25,050,920.00 -0.03 -3.41%
Jul 04, 2025 ₱0.880 ₱0.910 ₱0.880 46,280,000 ₱41,762,510.00 -0.01 -1.12%
Jul 03, 2025 ₱0.890 ₱0.920 ₱0.860 36,435,000 ₱32,382,930.00 +0.02 +2.30%
Jul 02, 2025 ₱0.870 ₱0.900 ₱0.870 34,704,000 ₱30,889,910.00 0.00 0.00%
Jul 01, 2025 ₱0.870 ₱0.920 ₱0.850 17,187,000 ₱15,160,860.00 -0.02 -2.25%
Jun 30, 2025 ₱0.890 ₱0.930 ₱0.850 42,231,000 ₱37,917,200.00 +0.05 +5.95%
Jun 27, 2025 ₱0.840 ₱0.850 ₱0.740 80,000,000 ₱63,544,730.00 +0.11 +13.51%
Advanced Filters

Narrow down the MRC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks