Mcrae Inds Cl A

MCRAA
🏛️ usa →
45.61
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-27 41.78 41.78 38.00 41.73 0.0M
2022-12-22 42.09 42.09 41.11 42.00 0.0M
2022-12-19 42.25 42.25 42.25 42.25 0.0M
2022-12-16 42.41 42.41 42.41 42.41 0.0M
2022-12-15 42.55 42.55 42.55 42.55 0.0M
2022-12-13 42.71 42.71 42.50 42.50 0.0M
2022-12-06 42.29 42.29 42.29 42.29 0.0M
2022-12-02 41.29 43.00 41.28 43.00 0.0M
2022-12-01 40.80 41.25 40.80 41.25 0.0M
2022-11-28 41.00 41.00 40.77 40.77 0.0M
2022-11-22 41.45 41.45 40.95 40.95 0.0M
2022-11-18 41.00 41.00 41.00 41.00 0.0M
2022-11-17 40.00 40.00 40.00 40.00 0.0M
2022-11-16 39.83 39.83 39.83 39.83 0.0M
2022-11-15 40.00 40.00 40.00 40.00 0.0M
2022-11-11 39.65 40.00 38.00 40.00 0.0M
2022-11-09 39.75 39.75 39.75 39.75 0.0M
2022-11-08 39.75 39.75 39.70 39.70 0.0M
2022-11-07 39.20 39.55 39.20 39.55 0.0M
2022-11-04 38.50 38.50 38.36 38.36 0.0M
2022-11-03 38.00 38.00 38.00 38.00 0.0M
2022-11-01 38.88 38.88 38.88 38.88 0.0M
2022-10-28 39.00 39.00 39.00 39.00 0.0M
2022-10-20 38.50 38.88 38.50 38.75 0.0M
2022-09-29 39.39 39.39 39.15 39.15 0.0M
2022-09-23 39.45 39.45 39.45 39.45 0.0M
2022-09-15 39.50 39.50 39.50 39.50 0.0M
2022-09-14 39.66 39.66 39.66 39.66 0.0M
2022-09-09 40.00 40.00 40.00 40.00 0.0M
2022-08-19 39.99 39.99 39.00 39.00 0.0M
2022-08-15 40.05 40.10 40.05 40.10 0.0M
2022-08-12 40.00 40.00 40.00 40.00 0.0M
2022-08-10 40.00 40.00 40.00 40.00 0.0M
2022-07-29 40.00 40.00 40.00 40.00 0.0M
2022-07-28 40.00 40.00 40.00 40.00 0.0M
2022-07-20 40.00 40.00 40.00 40.00 0.0M
2022-07-19 40.00 40.00 40.00 40.00 0.0M
2022-07-13 39.44 39.44 39.43 39.44 0.0M
2022-07-06 39.33 39.33 39.33 39.33 0.0M
2022-07-01 39.13 39.13 39.13 39.13 0.0M
2022-06-30 39.00 39.00 39.00 39.00 0.0M
2022-06-29 40.00 40.00 40.00 40.00 0.0M
2022-06-28 38.73 39.00 38.25 39.00 0.0M
2022-06-27 38.90 38.90 38.90 38.90 0.0M
2022-06-24 38.90 38.90 38.90 38.90 0.0M
2022-06-23 38.50 38.50 38.50 38.50 0.0M
2022-06-22 36.95 40.00 35.01 38.50 0.0M
2022-06-16 36.49 36.49 36.24 36.24 0.0M
2022-06-15 36.75 36.75 36.75 36.75 0.0M
2022-06-08 36.55 36.55 36.55 36.55 0.0M
2022-06-07 36.59 36.59 36.59 36.59 0.0M
2022-06-02 36.75 36.75 36.75 36.75 0.0M
2022-06-01 36.44 36.44 36.44 36.44 0.0M
2022-05-31 36.44 36.44 36.44 36.44 0.0M
2022-05-27 36.21 36.39 36.21 36.39 0.0M
2022-05-26 35.95 36.00 35.95 36.00 0.0M
2022-05-25 36.16 36.16 34.52 34.52 0.0M
2022-05-24 36.16 36.16 36.16 36.16 0.0M
2022-05-23 36.25 36.25 36.25 36.25 0.0M
2022-05-20 36.33 36.33 36.33 36.33 0.0M
2022-05-19 36.46 36.46 36.46 36.46 0.0M
2022-05-17 36.46 36.46 36.46 36.46 0.0M
2022-05-09 36.49 36.49 36.49 36.49 0.0M
2022-05-02 37.40 37.40 36.45 36.50 0.0M
2022-04-29 34.26 37.95 34.26 37.95 0.0M
2022-04-26 37.50 37.50 37.50 37.50 0.0M
2022-04-21 37.59 37.59 37.59 37.59 0.0M
2022-04-19 37.55 37.55 37.55 37.55 0.0M
2022-04-13 37.63 37.63 37.56 37.59 0.0M
2022-04-11 37.80 37.80 37.80 37.80 0.0M
2022-03-31 37.99 37.99 37.99 37.99 0.0M
2022-03-25 37.88 38.75 37.00 38.75 0.0M
2022-03-23 37.90 37.90 37.90 37.90 0.0M
2022-03-22 36.50 37.00 36.50 37.00 0.0M
2022-03-21 36.48 37.90 35.89 37.90 0.0M
2022-03-17 36.50 36.50 36.50 36.50 0.0M
2022-03-14 36.43 36.43 36.43 36.43 0.0M
2022-03-11 36.50 36.50 36.50 36.50 0.0M
2022-03-09 36.38 36.50 36.30 36.50 0.0M
2022-03-08 36.42 36.42 36.42 36.42 0.0M
2022-03-02 36.40 36.45 36.20 36.30 0.0M
2022-02-18 36.00 36.00 35.95 35.95 0.0M
2022-02-09 36.00 36.00 36.00 36.00 0.0M
2022-02-02 35.95 35.95 35.95 35.95 0.0M
2022-01-31 35.65 35.65 35.65 35.65 0.0M
2022-01-27 36.20 36.20 36.20 36.20 0.0M
2022-01-26 36.23 36.23 36.23 36.23 0.0M
2022-01-25 36.33 36.33 35.06 36.25 0.0M
2022-01-19 36.38 36.49 35.01 36.49 0.0M
2022-01-12 36.42 36.42 36.37 36.37 0.0M
2022-01-11 36.39 36.47 36.34 36.42 0.0M
2022-01-03 36.49 36.49 36.49 36.49 0.0M