MRC Global Inc. - MRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	12.91	12.79	12.79	12.94	12.7	873,139
July 10, 2025	13.1	12.96	12.96	13.15	12.9	1.41M
July 09, 2025	13.37	13.11	13.11	13.4	13	1.57M
July 08, 2025	12.92	13.3	13.3	13.54	12.92	1.3M
July 07, 2025	13.18	12.86	12.86	13.29	12.78	1.16M
July 03, 2025	13.53	13.32	13.32	13.56	13.08	910,400
July 02, 2025	13.48	13.48	13.48	13.57	13.26	1.91M
July 01, 2025	13.7	13.34	13.34	13.82	13.13	2.3M
June 30, 2025	14.92	13.71	13.71	15.04	13.68	3.46M
June 27, 2025	14.77	14.89	14.89	15.59	14.45	6.35M
June 26, 2025	13.12	13.32	13.32	13.37	13.03	504,908
June 25, 2025	13.13	12.97	12.97	13.13	12.92	647,900
June 24, 2025	12.9	13.13	13.13	13.17	12.75	513,100
June 23, 2025	12.82	12.82	12.82	12.94	12.64	514,100
June 20, 2025	12.83	12.87	12.87	13	12.78	920,221
June 18, 2025	12.79	12.72	12.72	13.02	12.71	413,932
June 17, 2025	12.69	12.82	12.82	13.03	12.69	367,200
June 16, 2025	12.83	12.87	12.87	12.93	12.75	340,100
June 13, 2025	12.93	12.74	12.74	12.94	12.67	400,200
June 12, 2025	13.04	12.99	12.99	13.18	12.83	522,970
June 11, 2025	12.94	13.23	13.23	13.23	12.87	688,242
June 10, 2025	13.01	12.94	12.94	13.09	12.86	413,900
June 09, 2025	12.86	12.85	12.85	13.03	12.75	432,100
June 06, 2025	12.92	12.74	12.74	12.96	12.73	513,370
June 05, 2025	12.58	12.6	12.6	12.78	12.47	538,429
June 04, 2025	12.7	12.57	12.57	12.82	12.53	603,045
June 03, 2025	12.26	12.69	12.69	12.73	12.19	697,200
June 02, 2025	12.4	12.21	12.21	12.42	12.15	596,006
May 30, 2025	12.45	12.41	12.41	12.51	12.25	612,600
May 29, 2025	12.58	12.54	12.54	12.58	12.3	736,922
May 28, 2025	12.68	12.52	12.52	12.74	12.5	490,627
May 27, 2025	12.56	12.62	12.62	12.7	12.4	663,300
May 23, 2025	12.04	12.38	12.38	12.4	12.04	354,173
May 22, 2025	12.35	12.33	12.33	12.42	12.29	435,729
May 21, 2025	12.5	12.41	12.41	12.65	12.39	538,653
May 20, 2025	12.74	12.67	12.67	12.8	12.65	364,800
May 19, 2025	12.64	12.8	12.8	12.84	12.58	442,546
May 16, 2025	12.86	12.81	12.81	12.91	12.64	675,515
May 15, 2025	12.79	12.85	12.85	12.91	12.7	878,348
May 14, 2025	13.06	12.9	12.9	13.17	12.9	778,519
May 13, 2025	13.15	13.13	13.13	13.34	13.06	778,600
May 12, 2025	12.89	13.03	13.03	13.2	12.63	1.06M
May 09, 2025	12.33	12.25	12.25	12.49	12.05	768,969
May 08, 2025	11.81	12.35	12.35	12.48	11.7	1.01M
May 07, 2025	11.92	11.47	11.47	12.1	10.76	1.67M
May 06, 2025	11.98	12.21	12.21	12.32	11.94	887,800
May 05, 2025	11.91	12.1	12.1	12.25	11.86	725,140
May 02, 2025	11.87	12.09	12.09	12.16	11.82	381,849
May 01, 2025	11.66	11.69	11.69	11.8	11.51	690,736
April 30, 2025	11.52	11.65	11.65	11.68	11.44	727,401
April 29, 2025	11.68	11.73	11.73	11.83	11.58	449,034
April 28, 2025	11.79	11.73	11.73	11.88	11.61	588,500
April 25, 2025	11.4	11.79	11.79	11.79	11.4	520,088
April 24, 2025	11.18	11.65	11.65	11.72	11.15	657,236
April 23, 2025	11.23	11.14	11.14	11.38	11.05	845,043
April 22, 2025	10.86	10.89	10.89	10.92	10.55	695,100
April 21, 2025	10.68	10.68	10.68	10.75	10.47	633,811
April 17, 2025	10.25	10.85	10.85	11.17	10.18	885,846
April 16, 2025	10.25	10.24	10.24	10.3	10.07	655,900
April 15, 2025	10.15	10.23	10.23	10.31	10.15	539,077

MRC Global Inc. (MRC) NYSE