$15.30 -0.54 (%) MRC Global Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRC historical data

Date Open High Low Close Volume
5/21/201515.6115.8715.6015.841,439,300
5/21/2015156.50156.50155.00155.001,410
5/20/201515.4515.7115.3815.501,799,805
5/20/2015155.00155.75154.54154.552,017
5/19/201515.9116.0615.0215.411,918,332
5/19/2015156.00157.48156.00157.004,791
5/18/201516.4216.4616.0416.171,439,639
5/15/201515.7416.6015.5516.412,226,323
5/15/2015155.04156.50155.00156.502,141
5/14/201516.7016.8515.8515.872,329,097
5/14/2015153.50155.01153.50155.011,850
5/13/201516.7216.7416.4216.621,194,736
5/13/2015154.00155.50154.00155.004,755
5/12/201516.2416.8316.1616.632,140,426
5/12/2015154.00154.32153.20153.824,064
5/11/201516.1916.3616.0016.251,811,807
5/11/2015155.00155.00154.00154.00971
5/8/201516.0416.4315.6616.112,738,407
5/8/2015155.00155.49155.00155.491,249
5/7/201516.2016.2615.8115.862,739,611
5/7/2015155.02155.02155.02155.02360
5/6/201516.7916.7916.2116.262,461,495
5/6/2015155.99155.99155.00155.012,033
5/5/201517.0817.0816.5516.602,973,071
5/5/2015156.50156.50156.50156.50810
5/4/201517.2917.6216.8516.875,277,258
5/4/2015155.25156.13155.01156.13741
5/1/201515.8117.2515.3516.7410,634,603
5/1/2015155.01155.25155.00155.251,334
4/30/201514.6914.9714.4614.601,952,702
4/30/2015155.69156.21155.02155.022,047
4/29/201514.1814.8914.1614.662,655,607
4/29/2015154.75155.99154.75155.012,140
4/28/201514.2914.6414.2114.361,746,480
4/28/2015155.49155.50154.51154.752,656
4/27/201513.8814.4513.8014.322,143,157
4/27/2015156.25156.49154.51154.51945
4/24/201514.0014.2813.6913.761,610,768
4/24/2015153.01154.16153.01154.00680
4/23/201513.9914.2613.9114.041,593,324
4/23/2015154.49154.49153.00153.001,710
4/22/201514.1314.1413.7713.991,270,122
4/22/2015154.50154.94154.01154.011,270
4/21/201514.4014.5413.9514.111,150,479
4/21/2015154.01155.50154.01154.911,296
4/20/201514.5714.8214.3514.371,089,365
4/20/2015153.46154.72153.46154.724,761
4/17/201514.4714.7114.3214.591,658,688
4/17/2015153.09153.32153.09153.302,032
4/16/201514.7114.9314.3414.581,831,557
4/16/2015151.88154.00151.88154.001,355
4/15/201514.6015.0714.5114.763,519,841
4/15/2015154.01154.01154.00154.003,178
4/14/201513.9914.5913.9114.481,487,177
4/14/2015158.12158.12152.01154.003,813
4/13/201513.8814.0213.6513.931,261,468
4/13/2015155.30155.30155.30155.30352
4/10/201513.7813.8113.4113.781,538,519
4/10/2015155.00156.94155.00156.931,879
4/9/201513.3713.8413.3113.751,145,169
4/9/2015154.49154.80154.49154.80618
4/8/201513.3313.5313.1713.282,286,869
4/8/2015154.00154.49154.00154.49679
4/7/201513.0513.4912.9313.321,750,014
4/7/2015152.73153.29152.70152.70877
4/6/201512.6613.1112.6613.091,348,271
4/6/2015153.00153.00152.70152.701,953
4/2/201512.3412.8712.3412.632,057,515
4/2/2015152.50154.36152.50154.36850
4/1/201511.8512.4311.8512.391,988,284
4/1/2015152.60152.60152.60152.60105
3/31/201511.9812.1011.6611.852,102,014
3/31/2015153.14153.30152.60152.601,575
3/30/201511.9712.2311.7912.052,870,270
3/30/2015152.05153.18152.05152.50989
3/27/201512.0412.2011.8912.022,287,346
3/27/2015152.00152.00151.00152.004,580
3/26/201512.1812.2812.0012.202,088,019
3/26/2015153.20153.60149.73151.094,972
3/25/201511.7112.0411.6311.992,480,844
3/25/2015153.00154.25152.77154.252,104
3/24/201511.6611.7311.4811.632,004,315
3/24/2015153.01153.01153.01153.01496
3/23/201511.8512.0211.6311.632,003,288
3/23/2015153.98153.98153.01153.051,229
3/20/201511.5911.9111.4511.892,755,604
3/20/2015154.77154.77153.44153.44707
3/19/201511.5311.6511.2811.482,318,790
3/19/2015152.01154.97152.01154.891,926
3/18/201511.6111.7311.3611.692,621,336
3/18/2015150.22153.00150.22153.003,305
3/17/201511.8112.0111.2611.723,523,034
3/17/2015151.93152.88151.74152.502,399
3/16/201512.0012.1711.9412.103,086,668
3/16/2015149.25151.20149.25151.012,252
3/13/201511.8412.1011.8312.073,314,605
3/13/2015150.00150.00149.00149.502,413
3/12/201512.2212.3011.8411.953,156,158
3/12/2015148.97150.04148.97149.75964
3/11/201512.0012.3411.8512.232,636,599
  • Showing 1-100 of 2,043 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center