Advertisement
U.S. markets open in 8 hours 6 minutes

MRC Global Inc. (MRC)

NYSE - NYSE Delayed Price. Currency in USD
12.50+0.04 (+0.32%)
At close: 04:00PM EDT
12.50 0.00 (0.00%)
After hours: 05:39PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202412.5212.5612.3412.5012.50474,400
Mar 15, 202412.1312.4612.1312.4612.46867,500
Mar 14, 202412.1412.2012.0212.1712.17462,800
Mar 13, 202412.1312.2612.1312.2112.21278,600
Mar 12, 202412.1512.1611.9912.1512.15257,100
Mar 11, 202412.1212.2211.9112.1212.12418,900
Mar 08, 202412.1712.2612.0712.2012.20380,100
Mar 07, 202412.1212.2311.9612.0912.09498,000
Mar 06, 202412.1812.1911.9612.0412.04439,600
Mar 05, 202411.8912.2211.8812.1012.10514,100
Mar 04, 202411.9712.1011.8111.9611.96414,900
Mar 01, 202411.6112.0111.5811.9911.99548,700
Feb 29, 202411.7311.7611.4511.5311.531,022,900
Feb 28, 202411.6911.7911.5311.5411.54494,800
Feb 27, 202411.7511.9611.7311.8011.80489,300
Feb 26, 202411.6711.7411.5611.6211.62735,100
Feb 23, 202411.7611.8211.5811.7011.70686,100
Feb 22, 202411.7811.9011.7211.7511.75682,800
Feb 21, 202411.8111.9811.6711.8111.811,000,200
Feb 20, 202411.8412.0611.6811.7511.75712,000
Feb 16, 202412.0412.2011.8611.9611.961,039,600
Feb 15, 202411.9112.4311.8912.0612.062,010,900
Feb 14, 202411.0011.9610.9611.7811.782,621,900
Feb 13, 202410.5310.6510.3110.3810.381,244,700
Feb 12, 202410.7011.0010.6410.8810.88659,700
Feb 09, 202410.7410.8210.6010.6910.69432,500
Feb 08, 202410.4810.7710.4510.7710.77419,800
Feb 07, 202410.5010.5610.2910.5310.53831,100
Feb 06, 202410.3310.5910.3310.4710.47280,900
Feb 05, 202410.3710.4210.2410.3710.37368,700
Feb 02, 202410.5510.6210.4810.5110.51333,100
Feb 01, 202410.7110.8110.5310.7310.73313,800
Jan 31, 202410.6610.9710.6110.6610.661,223,400
Jan 30, 202410.4110.6810.4110.6010.60433,500
Jan 29, 202410.3810.5510.1910.5510.55515,200
Jan 26, 202410.5810.6710.2010.4110.41747,800
Jan 25, 202410.5610.6710.3810.5110.51654,000
Jan 24, 202410.5710.5710.3010.3410.34489,000
Jan 23, 202410.5710.6210.3310.3710.37565,900
Jan 22, 202410.3310.4710.3010.4710.47266,400
Jan 19, 202410.2710.2910.0610.2310.23258,000
Jan 18, 202410.1510.3110.0910.2310.23314,200
Jan 17, 20249.8110.089.7710.0510.05382,100
Jan 16, 202410.0010.159.9510.0210.02336,000
Jan 12, 202410.3910.3910.0610.0810.08556,900
Jan 11, 202410.2310.2310.0010.1810.18324,900
Jan 10, 202410.1710.3510.1610.2710.27270,000
Jan 09, 202410.3610.3610.1510.2310.23449,100
Jan 08, 202410.5610.5910.3010.5410.54336,100
Jan 05, 202410.4910.8810.4710.6810.68524,300
Jan 04, 202411.1211.2110.4410.5810.58782,900
Jan 03, 202411.1611.3010.9611.0411.04885,600
Jan 02, 202411.0311.2311.0111.2211.22459,700
Dec 29, 202311.0311.1110.9711.0111.01292,700
Dec 28, 202311.1011.1310.9911.1211.12261,700
Dec 27, 202311.1311.2111.0711.1711.17281,200
Dec 26, 202311.0411.1410.9111.1211.12344,100
Dec 22, 202311.1211.1710.8810.9410.94276,600
Dec 21, 202310.9311.0510.8411.0411.04287,100
Dec 20, 202310.9111.1810.7910.7910.79423,900
Dec 19, 202310.8510.9710.7510.8510.85969,900
Dec 18, 202310.7510.8710.5910.6410.64355,800
Dec 15, 202310.7510.7710.5010.6510.65935,300
Dec 14, 202310.6910.7710.5210.5910.59850,200
Dec 13, 202310.1410.489.9310.4610.46425,900
Dec 12, 202310.4510.4610.0910.1110.11352,500
Dec 11, 202310.4310.5010.3410.4710.47278,400
Dec 08, 202310.2710.4310.2210.4110.41570,900
Dec 07, 202310.2510.3110.1310.2810.28299,300
Dec 06, 202310.5210.6910.2610.2710.27275,000
Dec 05, 202310.5410.5410.3610.4210.42315,700
Dec 04, 202310.4010.6110.3410.5610.56401,200
Dec 01, 202310.2610.6110.2110.4410.44554,600
Nov 30, 202310.4510.6010.3310.3410.34433,100
Nov 29, 202310.4110.4410.1010.3710.37720,800
Nov 28, 202310.4910.5210.2410.2910.29560,600
Nov 27, 202310.6110.6410.5110.5510.55336,400
Nov 24, 202310.6810.7810.6710.6810.68144,400
Nov 22, 202310.6410.7410.5310.6810.68286,400
Nov 21, 202310.8310.9610.5410.6410.64468,100
Nov 20, 202310.8110.9610.7210.9210.92344,700
Nov 17, 202310.6510.9410.6110.8210.82431,500
Nov 16, 202310.7010.8110.4010.5010.50529,000
Nov 15, 202310.9211.0810.7610.7710.77355,700
Nov 14, 202310.9011.0010.7910.9310.93420,500
Nov 13, 202310.3510.5710.3510.5410.54376,900
Nov 10, 202310.3010.6510.2810.5010.50484,700
Nov 09, 202310.5510.5710.2810.3210.32533,600
Nov 08, 202310.6010.929.9110.4210.421,152,900
Nov 07, 202310.9210.9210.5910.7010.701,284,500
Nov 06, 202311.4211.4410.9311.0011.00691,500
Nov 03, 202311.1411.4410.9911.3211.32819,400
Nov 02, 202310.9511.0010.6210.8810.88678,400
Nov 01, 202310.5610.8410.3910.8310.83569,800
Oct 31, 202310.6010.6510.4910.5110.511,122,300
Oct 30, 20239.8010.819.5310.5910.593,400,400
Oct 27, 20239.739.779.479.659.65905,500
Oct 26, 20239.619.799.539.649.64789,200
Oct 25, 20239.699.849.539.629.62587,600
Oct 24, 202310.3410.349.789.789.78964,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...