Metal and Recycling Company K.S.C. (Public) (MRC.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:12PM AST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 99.70 | 99.70 | 93.00 | 93.00 | 93.00 | 5,010 |
| 25 June 2024 | 99.00 | 99.70 | 95.00 | 95.00 | 95.00 | 29,850 |
| 24 June 2024 | 100.00 | 100.10 | 99.80 | 99.80 | 99.80 | 27,100 |
| 23 June 2024 | 105.00 | 106.00 | 100.70 | 105.00 | 105.00 | 18,305 |
| 20 June 2024 | 107.00 | 107.00 | 100.00 | 106.00 | 106.00 | 10,987 |
| 19 June 2024 | 110.00 | 114.00 | 105.00 | 105.00 | 105.00 | 45,285 |
| 13 June 2024 | 118.00 | 120.00 | 110.00 | 115.00 | 115.00 | 284,914 |
| 12 June 2024 | 96.00 | 144.00 | 96.00 | 115.00 | 115.00 | 1,383,029 |
| 11 June 2024 | 99.90 | 99.90 | 92.20 | 92.20 | 92.20 | 25,508 |
| 10 June 2024 | 98.00 | 105.00 | 95.00 | 97.00 | 97.00 | 34,009 |
| 09 June 2024 | 93.90 | 114.00 | 93.90 | 98.00 | 98.00 | 378,339 |
| 06 June 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 1 |
| 05 June 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 04 June 2024 | 89.30 | 93.90 | 89.30 | 89.30 | 89.30 | 19,910 |
| 03 June 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 2,600 |
| 02 June 2024 | 90.00 | 93.90 | 90.00 | 93.90 | 93.90 | 301 |
| 30 May 2024 | 93.90 | 93.90 | 87.50 | 87.50 | 87.50 | 20,301 |
| 29 May 2024 | 93.90 | 93.90 | 89.30 | 89.30 | 89.30 | 5,001 |
| 28 May 2024 | 92.70 | 94.00 | 92.70 | 94.00 | 94.00 | 6,500 |
| 27 May 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 3,501 |
| 26 May 2024 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 17,999 |
| 23 May 2024 | 84.00 | 90.00 | 84.00 | 84.50 | 84.50 | 15,445 |
| 22 May 2024 | 84.00 | 88.00 | 84.00 | 84.00 | 84.00 | 5,091 |
| 21 May 2024 | 91.00 | 91.00 | 84.00 | 84.00 | 84.00 | 26,857 |
| 20 May 2024 | 87.40 | 91.00 | 84.00 | 87.00 | 87.00 | 41,602 |
| 19 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 16 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1 |
| 15 May 2024 | 87.40 | 87.40 | 84.10 | 85.00 | 85.00 | 43,500 |
| 14 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1,451 |
| 13 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 39,618 |
| 12 May 2024 | 93.00 | 93.00 | 88.80 | 88.90 | 88.90 | 62,760 |
| 09 May 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 1 |
| 08 May 2024 | 94.00 | 94.00 | 84.50 | 84.50 | 84.50 | 9,444 |
| 07 May 2024 | 89.30 | 89.50 | 89.30 | 89.50 | 89.50 | 4,550 |
| 06 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 6 |
| 05 May 2024 | 87.00 | 94.00 | 87.00 | 87.50 | 87.50 | 28,924 |
| 02 May 2024 | 94.00 | 94.00 | 86.70 | 86.70 | 86.70 | 2 |
| 01 May 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 30 Apr 2024 | 90.80 | 91.20 | 90.80 | 91.20 | 91.20 | 13,296 |
| 29 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1,650 |
| 28 Apr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 25 Apr 2024 | 90.20 | 94.20 | 82.00 | 94.20 | 94.20 | 2,561 |
| 24 Apr 2024 | 95.00 | 95.00 | 90.00 | 94.90 | 94.90 | 3 |
| 23 Apr 2024 | 85.00 | 95.00 | 85.00 | 94.50 | 94.50 | 60,660 |
| 22 Apr 2024 | 84.50 | 89.00 | 84.00 | 89.00 | 89.00 | 16,332 |
| 21 Apr 2024 | 85.50 | 90.00 | 84.00 | 84.00 | 84.00 | 19,112 |
| 18 Apr 2024 | 87.00 | 90.00 | 85.00 | 89.90 | 89.90 | 20,453 |
| 17 Apr 2024 | 89.30 | 89.30 | 80.70 | 85.10 | 85.10 | 5,501 |
| 16 Apr 2024 | 89.50 | 94.00 | 89.50 | 94.00 | 94.00 | 2,350 |
| 15 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 14 Apr 2024 | 94.50 | 94.50 | 89.50 | 94.00 | 94.00 | 1,101 |
| 08 Apr 2024 | 94.50 | 94.50 | 94.20 | 94.20 | 94.20 | 501 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 95.00 | 95.00 | 87.50 | 87.50 | 87.50 | 53,193 |
| 02 Apr 2024 | 97.00 | 97.00 | 92.00 | 92.00 | 92.00 | 501 |
| 01 Apr 2024 | 93.40 | 96.50 | 93.40 | 96.50 | 96.50 | 1,010 |
| 31 Mar 2024 | 86.60 | 98.30 | 86.60 | 98.30 | 98.30 | 2,401 |
| 28 Mar 2024 | 95.80 | 97.50 | 86.50 | 90.00 | 90.00 | 114,515 |
| 27 Mar 2024 | 96.00 | 96.00 | 90.60 | 90.60 | 90.60 | 4,315 |
| 26 Mar 2024 | 96.00 | 96.00 | 91.60 | 91.60 | 91.60 | 1,001 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 87.00 | 95.10 | 87.00 | 88.10 | 88.10 | 20,001 |
| 21 Mar 2024 | 99.00 | 99.00 | 88.00 | 90.50 | 90.50 | 40,651 |
| 20 Mar 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 8,900 |
| 19 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 18 Mar 2024 | 98.10 | 100.00 | 92.00 | 100.00 | 100.00 | 19,182 |
| 17 Mar 2024 | 101.00 | 101.00 | 95.70 | 100.00 | 100.00 | 56,600 |
| 14 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1 |
| 13 Mar 2024 | 107.00 | 108.00 | 100.10 | 103.00 | 103.00 | 15,350 |
| 12 Mar 2024 | 107.00 | 108.00 | 100.90 | 108.00 | 108.00 | 41,100 |
| 11 Mar 2024 | 105.00 | 112.00 | 102.00 | 110.00 | 110.00 | 86,048 |
| 10 Mar 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3,100 |
| 07 Mar 2024 | 109.00 | 109.00 | 99.00 | 104.00 | 104.00 | 6,576 |
| 06 Mar 2024 | 107.00 | 111.00 | 99.50 | 99.50 | 99.50 | 11,510 |
| 05 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 04 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1 |
| 03 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 28 Feb 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 5,000 |
| 27 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,500 |
| 22 Feb 2024 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 8,907 |
| 21 Feb 2024 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 28,882 |
| 20 Feb 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 5,000 |
| 19 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 20,000 |
| 18 Feb 2024 | 105.00 | 107.00 | 100.00 | 100.00 | 100.00 | 1,651 |
| 15 Feb 2024 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 14,510 |
| 14 Feb 2024 | 108.00 | 109.00 | 97.00 | 106.00 | 106.00 | 37,002 |
| 13 Feb 2024 | 100.00 | 117.00 | 100.00 | 107.00 | 107.00 | 354,913 |
| 12 Feb 2024 | 91.00 | 100.00 | 90.00 | 95.10 | 95.10 | 288,677 |
| 11 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 07 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 06 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 05 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 04 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 01 Feb 2024 | 90.90 | 91.00 | 90.90 | 91.00 | 91.00 | 120 |
| 31 Jan 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 30 Jan 2024 | 90.90 | 90.90 | 86.60 | 86.60 | 86.60 | 110 |
| 29 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 28 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 25 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.