MRC Global Inc. (MRC) NYSE

12.25

-0.1(-0.81%)

Updated at May 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 09, 202512.3312.2512.2512.4912.05768,969
May 08, 202511.8112.3512.3512.4811.71.01M
May 07, 202511.9211.4711.4712.110.761.67M
May 06, 202511.9812.2112.2112.3211.94887,800
May 05, 202511.9112.112.112.2511.86725,140
May 02, 202511.8712.0912.0912.1611.82381,849
May 01, 202511.6611.6911.6911.811.51690,736
April 30, 202511.5211.6511.6511.6811.44727,401
April 29, 202511.6811.7311.7311.8311.58449,034
April 28, 202511.7911.7311.7311.8811.61588,500
April 25, 202511.411.7911.7911.7911.4520,088
April 24, 202511.1811.6511.6511.7211.15657,236
April 23, 202511.2311.1411.1411.3811.05845,043
April 22, 202510.8610.8910.8910.9210.55695,100
April 21, 202510.6810.6810.6810.7510.47633,811
April 17, 202510.2510.8510.8511.1710.18885,846
April 16, 202510.2510.2410.2410.310.07655,900
April 15, 202510.1510.2310.2310.3110.15539,077
April 14, 202510.4510.1910.1910.4510.02479,808
April 11, 202510.0710.2610.2610.39.92501,999
April 10, 20259.9510.0510.0510.229.82859,332
April 09, 20259.2510.3410.3410.519.23803,526
April 08, 202510.159.469.4610.169.25723,400
April 07, 20259.39.829.8210.259.241.26M
April 04, 2025109.89.810.129.51.23M
April 03, 202511.1310.5610.5611.1610.51639,647
April 02, 202511.4411.6911.6911.7811.42458,737
April 01, 202511.411.6211.6211.6711.34500,700
March 31, 202511.4411.4811.4811.7411.38874,117
March 28, 202511.8711.6411.6411.8711.43493,976
March 27, 20251211.9211.9212.1311.87508,539
March 26, 202512.19121212.2811.87503,907
March 25, 202512.0712.1112.1112.2212.06584,500
March 24, 202512.0712.0712.0712.1912.01457,500
March 21, 202512.1311.9111.9112.211.872.23M
March 20, 202512.2112.2912.2912.5412.16802,200
March 19, 202512.0912.4312.4312.44121.08M
March 18, 202511.8512.1212.1212.2111.71.12M
March 17, 202511.4411.7811.7812.1111.41.22M
March 14, 202510.3111.511.511.539.422.1M
March 13, 202511.2311.1111.1111.3411.02554,389
March 12, 202511.2911.2311.2311.2910.93899,703
March 11, 202511.2411.311.311.3711.17475,557
March 10, 202511.2611.2211.2211.411.13476,247
March 07, 202511.3511.5611.5611.5811.26496,182
March 06, 202511.3511.3511.3511.511.23476,205
March 05, 202511.2611.4711.4711.5311.15801,600
March 04, 202511.3911.2311.2311.4511.08703,344
March 03, 202512.211.5811.5812.3511.49755,870
February 28, 202512.0512.1712.1712.1911.91759,224
February 27, 202512.512.1412.1412.5411.95856,822
February 26, 202512.5712.5512.5513.0312.54913,861
February 25, 202512.2512.4512.4512.4912.081.21M
February 24, 202512.2112.1412.1412.3212.08636,078
February 21, 202512.8812.1812.1812.8812.13492,735
February 20, 202512.8112.7712.7712.8112.54480,547
February 19, 202512.9212.8112.8113.0312.7487,300
February 18, 202513.4313.0513.0513.4313.05733,400
February 14, 202513.113.4613.4613.4813.1756,337
February 13, 202512.9513.0913.0913.1912.841.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved