$14.21 +0.60 (%) MRC Global Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRC historical data

Date Open High Low Close Volume
6/29/201613.4313.7213.2813.61932,522
6/29/2016160.61162.00159.47159.473,520
6/28/201613.3713.4312.9913.221,101,159
6/28/2016161.90161.90159.78159.782,660
6/27/201613.7613.8713.0813.091,221,775
6/27/2016161.36162.69161.36161.501,284
6/24/201614.6014.7013.9614.021,736,959
6/24/2016163.50165.94163.01164.502,315
6/23/201614.9915.3414.8715.34943,815
6/23/2016162.50165.00162.50164.392,380
6/22/201614.9015.1214.6714.761,115,811
6/22/2016162.52163.00162.52163.00630
6/21/201614.7014.9014.5314.83855,877
6/21/2016163.99163.99163.00163.00665
6/20/201614.2514.8914.1414.761,366,155
6/20/2016161.00164.00161.00164.003,282
6/17/201613.7314.1413.6614.041,639,507
6/17/2016161.42161.42160.94161.01753
6/16/201613.8013.8213.3413.60957,610
6/16/2016159.99161.28159.99161.282,404
6/15/201613.7914.1313.5813.901,206,120
6/15/2016160.99160.99159.69159.69606
6/14/201613.9414.0913.5613.80751,850
6/14/2016159.89160.05159.07160.052,471
6/13/201614.1514.1913.9514.02989,773
6/13/2016157.49159.55157.49159.552,119
6/10/201614.7814.8714.1814.271,385,035
6/10/2016158.00158.00157.00157.001,690
6/9/201614.9315.1114.7815.021,607,852
6/9/2016156.49157.90156.49157.902,486
6/8/201614.9815.3414.8315.101,215,118
6/8/2016152.49156.00152.49156.004,802
6/7/201614.4914.9314.4914.811,023,082
6/7/2016151.07151.07151.06151.06276
6/6/201613.7914.5613.7014.481,448,020
6/6/2016152.00152.00151.05151.05605
6/3/201613.5713.7113.3613.65825,239
6/3/2016150.08152.02150.00152.002,165
6/2/201613.4913.5513.3013.53746,543
6/2/2016151.50151.50151.49151.49310
6/1/201613.9713.9713.4713.641,279,712
6/1/2016152.00152.00151.06151.261,213
5/31/201613.9314.3313.8814.19885,204
5/31/2016152.54152.70151.50152.00800
5/30/2016152.99152.99152.99152.99174
5/27/201613.8713.9413.6513.85800,893
5/27/2016153.50153.50150.19150.581,884
5/26/201614.2714.5413.8813.901,129,911
5/26/2016152.00153.00152.00153.003,610
5/25/201613.6414.1813.5714.161,168,036
5/25/2016152.50152.50150.50150.502,374
5/24/201613.6413.6413.3913.551,124,555
5/24/2016152.00152.50152.00152.202,880
5/23/201613.3913.6513.3113.521,070,368
5/20/201613.2413.5313.1913.471,180,915
5/20/2016152.91152.91150.00150.001,038
5/19/201613.3713.4412.9313.151,615,397
5/19/2016152.25152.50152.25152.50341
5/18/201613.9114.1213.4613.541,116,877
5/18/2016152.02155.99152.02155.992,475
5/17/201614.0814.4713.9414.021,466,638
5/17/2016150.64153.00150.48152.215,427
5/16/201613.8214.2813.6914.111,197,729
5/16/2016152.00152.00152.00152.001,467
5/13/201614.0514.1313.5713.64992,715
5/13/2016151.56152.00151.56152.001,518
5/12/201614.1014.2613.8014.071,262,375
5/12/2016152.24152.40151.50151.501,103
5/11/201613.5714.2413.4213.901,479,033
5/11/2016152.00152.49152.00152.49900
5/10/201613.2113.7913.1513.511,342,932
5/10/2016151.73152.24151.73152.001,970
5/9/201613.9213.9313.1713.171,351,869
5/9/2016151.00151.96151.00151.96702
5/6/201613.8814.3313.8814.051,344,474
5/6/2016151.00152.77151.00152.741,204
5/5/201614.3914.4413.8714.021,622,285
5/5/2016151.70151.98151.70151.98264
5/4/201614.1614.3013.9814.121,913,384
5/4/2016150.00151.96149.95151.851,494
5/3/201613.9314.9213.3714.143,125,521
5/3/2016151.00151.00149.71149.712,233
5/2/201614.0114.3513.8314.272,262,079
5/2/2016151.58151.58151.58151.58460
4/29/201613.7214.1613.6613.981,808,994
4/29/2016151.37151.99148.00148.511,214
4/28/201613.9514.1713.6013.621,592,343
4/28/2016151.99151.99151.99151.99101
4/27/201613.7114.2313.6414.071,842,696
4/27/2016150.00150.00149.47149.751,400
4/26/201613.7913.7913.4313.591,833,214
4/26/2016149.00149.01148.00149.002,118
4/25/201614.2214.2613.4813.671,767,536
4/25/2016149.72150.00149.00149.001,447
4/22/201613.9314.4613.8614.271,006,353
4/22/2016148.92149.89148.92149.89747
4/21/201614.0314.2913.8513.93851,929
4/21/2016149.01149.01149.00149.00767
4/20/201613.9914.3513.9914.07896,884
4/20/2016149.74149.76149.17149.762,713
  • Showing 1-100 of 2,316 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center