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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	14.5	14.94	14.94	15.02	14.47	692,300
October 02, 2025	14.2	14.46	14.46	14.55	14.2	583,100
October 01, 2025	14.36	14.52	14.52	14.67	14.31	487,600
September 30, 2025	14.32	14.42	14.42	14.46	14.28	399,300
September 29, 2025	14.66	14.38	14.38	14.7	14.21	548,200
September 26, 2025	14.52	14.62	14.62	14.86	14.52	531,100
September 25, 2025	14.53	14.51	14.51	14.61	14.41	528,600
September 24, 2025	14.68	14.63	14.63	15	14.62	961,400
September 23, 2025	14.52	14.62	14.62	14.94	14.52	974,535
September 22, 2025	14.23	14.57	14.57	14.61	14.13	899,600
September 19, 2025	14.66	14.25	14.25	14.66	14.2	3.1M
September 18, 2025	14.43	14.61	14.61	14.83	14.43	1.52M
September 17, 2025	14.54	14.36	14.36	14.76	14.26	1.66M
September 16, 2025	14.55	14.54	14.54	14.61	14.4	1.03M
September 15, 2025	14.41	14.48	14.48	14.66	14.33	944,600
September 12, 2025	14.89	14.42	14.42	14.89	14.42	421,237
September 11, 2025	14.56	14.84	14.84	14.87	14.49	562,200
September 10, 2025	14.48	14.55	14.55	14.79	14.48	296,300
September 09, 2025	14.78	14.51	14.51	14.91	14.49	565,728
September 08, 2025	15.24	14.83	14.83	15.24	14.78	406,809
September 05, 2025	15.07	15.1	15.1	15.26	14.87	451,103
September 04, 2025	14.69	15.15	15.15	15.15	14.62	464,683
September 03, 2025	14.76	14.67	14.67	14.95	14.61	580,608
September 02, 2025	14.82	14.89	14.89	15.07	14.79	543,500
August 29, 2025	15.39	15.08	15.08	15.43	14.99	272,012
August 28, 2025	15.21	15.34	15.34	15.4	15.05	341,920
August 27, 2025	14.89	15.13	15.13	15.18	14.89	370,819
August 26, 2025	14.75	15.07	15.07	15.16	14.66	589,000
August 25, 2025	14.97	14.78	14.78	15.02	14.75	403,821
August 22, 2025	14.3	14.97	14.97	15.08	14.24	713,808
August 21, 2025	13.86	14.18	14.18	14.2	13.82	615,407
August 20, 2025	14.01	13.93	13.93	14.11	13.84	624,136
August 19, 2025	13.84	13.97	13.97	14.07	13.81	489,900
August 18, 2025	13.71	13.82	13.82	13.88	13.68	332,200
August 15, 2025	14.04	13.76	13.76	14.04	13.74	349,000
August 14, 2025	13.93	13.99	13.99	14.01	13.64	511,057
August 13, 2025	14.01	14.09	14.09	14.11	13.89	605,300
August 12, 2025	13.65	13.93	13.93	14.07	13.64	836,941
August 11, 2025	14.09	13.54	13.54	14.15	13.54	668,111
August 08, 2025	14.08	14.13	14.13	14.37	13.98	1.09M
August 07, 2025	13.63	14.01	14.01	14.23	13.54	1.24M
August 06, 2025	14.2	13.38	13.38	14.58	12.94	1.79M
August 05, 2025	14.2	14.36	14.36	14.38	13.96	652,915
August 04, 2025	13.9	14.01	14.01	14.16	13.81	786,361
August 01, 2025	14.39	13.87	13.87	14.53	13.81	718,516
July 31, 2025	14.67	14.68	14.68	14.87	14.53	819,414
July 30, 2025	15.04	14.8	14.8	15.23	14.68	747,870
July 29, 2025	15.11	15.13	15.13	15.34	14.87	807,139
July 28, 2025	14.4	15.02	15.02	15.08	14.4	1.64M
July 25, 2025	14.65	14.31	14.31	14.65	14.24	575,800
July 24, 2025	14.37	14.61	14.61	14.72	14.3	1.23M
July 23, 2025	14.45	14.43	14.43	14.61	14.35	884,798
July 22, 2025	14.07	14.28	14.28	14.58	14	932,200
July 21, 2025	13.96	14.02	14.02	14.1	13.89	946,230
July 18, 2025	13.95	14.05	14.05	14.09	13.81	1.08M
July 17, 2025	13.67	13.99	13.99	14.2	13.59	1.69M
July 16, 2025	13.64	13.63	13.63	13.68	13.24	1.22M
July 15, 2025	13.23	13.57	13.57	14.07	13.23	2.39M
July 14, 2025	12.75	13.14	13.14	13.2	12.39	2.41M
July 11, 2025	12.91	12.79	12.79	12.94	12.7	873,139

MRC Global Inc. (MRC) NYSE