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
2024-12-20 51.75 51.75 51.75 51.75 0.0M
2024-12-16 51.50 51.70 51.50 51.70 0.0M
2024-12-13 51.33 51.33 51.33 51.33 0.0M
2024-12-12 50.91 51.24 50.91 51.24 0.0M
2024-12-06 50.70 51.00 50.00 51.00 0.0M
2024-12-05 50.35 50.72 50.35 50.72 0.0M
2024-12-04 50.20 50.35 50.20 50.35 0.0M
2024-12-03 50.25 50.25 50.25 50.25 0.0M
2024-11-29 50.25 50.25 50.23 50.23 0.0M
2024-11-20 49.50 49.75 49.50 49.75 0.0M
2024-11-19 49.00 49.14 48.98 49.00 0.0M
2024-11-11 49.00 49.28 49.00 49.28 0.0M
2024-11-07 49.00 49.00 49.00 49.00 0.0M
2024-11-06 49.10 49.28 49.00 49.00 0.0M
2024-11-04 49.63 49.63 49.63 49.63 0.0M
2024-10-31 48.45 48.45 48.45 48.45 0.0M
2024-10-30 48.95 48.95 48.92 48.92 0.0M
2024-10-21 48.96 48.96 48.96 48.96 0.0M
2024-10-11 49.00 49.00 49.00 49.00 0.0M
2024-10-10 48.90 48.90 48.80 48.80 0.0M
2024-10-09 49.00 49.00 49.00 49.00 0.0M
2024-10-07 48.93 49.00 48.93 49.00 0.0M
2024-10-03 48.90 48.90 48.90 48.90 0.0M
2024-09-25 48.90 48.90 48.90 48.90 0.0M
2024-09-19 48.95 49.00 48.95 49.00 0.0M
2024-09-18 48.75 49.00 48.75 48.91 0.0M
2024-09-16 49.00 49.00 49.00 49.00 0.0M
2024-09-03 47.23 47.23 47.23 47.23 0.0M
2024-08-26 47.00 47.00 47.00 47.00 0.0M
2024-08-19 46.90 46.90 46.90 46.90 0.0M
2024-08-07 47.00 47.00 47.00 47.00 0.0M
2024-08-05 48.00 48.00 45.00 47.50 0.0M
2024-08-02 48.36 48.70 47.70 48.70 0.0M
2024-08-01 48.55 48.55 48.55 48.55 0.0M
2024-07-17 48.50 48.50 48.50 48.50 0.0M
2024-07-16 48.50 48.50 48.50 48.50 0.0M
2024-07-11 48.00 48.00 47.86 48.00 0.0M
2024-07-10 48.00 48.00 48.00 48.00 0.0M
2024-07-01 48.00 48.00 48.00 48.00 0.0M
2024-06-28 48.00 48.00 48.00 48.00 0.0M
2024-06-26 48.00 48.00 48.00 48.00 0.0M
2024-06-18 48.44 48.44 48.44 48.44 0.0M
2024-06-17 48.23 48.23 48.23 48.23 0.0M
2024-06-14 48.50 48.50 48.49 48.49 0.0M
2024-06-12 47.25 47.25 47.25 47.25 0.0M
2024-06-05 47.13 47.13 47.13 47.13 0.0M
2024-05-31 47.00 47.00 47.00 47.00 0.0M
2024-05-21 46.50 47.29 45.25 47.29 0.0M
2024-05-20 46.80 46.83 46.05 46.83 0.0M
2024-05-17 46.86 46.86 46.86 46.86 0.0M
2024-05-15 46.94 47.00 46.94 47.00 0.0M
2024-05-13 46.23 46.23 46.23 46.23 0.0M
2024-05-03 46.10 46.10 46.10 46.10 0.0M
2024-05-02 46.00 46.00 46.00 46.00 0.0M
2024-04-25 46.18 46.18 46.18 46.18 0.0M
2024-04-24 46.63 46.95 42.86 46.50 0.0M
2024-04-23 46.40 46.95 42.86 46.95 0.0M
2024-04-22 46.23 46.66 46.23 46.66 0.0M
2024-04-19 46.30 46.30 46.30 46.30 0.0M
2024-04-18 46.30 46.30 46.30 46.30 0.0M
2024-04-16 46.28 46.28 46.28 46.28 0.0M
2024-04-09 46.00 46.00 46.00 46.00 0.0M
2024-04-02 45.69 45.69 45.69 45.69 0.0M
2024-03-08 45.00 45.00 45.00 45.00 0.0M
2024-03-07 45.00 45.00 44.95 45.00 0.0M
2024-02-20 44.55 44.80 36.00 44.50 0.0M
2024-02-16 44.48 44.48 44.48 44.48 0.0M
2024-02-15 44.49 44.49 43.95 44.49 0.0M
2024-02-14 44.50 44.50 44.50 44.50 0.0M
2024-02-09 44.44 44.44 44.32 44.32 0.0M
2024-02-02 44.22 44.38 44.22 44.38 0.0M