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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MRC Global Inc. (MRC) NYSE