$12.34 +0.19 (%) MRC Global Inc - NYSE

Aug. 28, 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
8/28/201512.1812.6012.0712.342,376,733
8/28/2015140.99142.00139.00139.001,547
8/27/201511.3612.1811.3612.153,405,762
8/27/2015133.59142.00133.59140.993,866
8/26/201511.6211.6210.9111.163,717,527
8/26/2015133.12133.12131.80132.502,837
8/25/201511.3811.4510.8710.914,239,441
8/25/2015131.82133.00131.80131.802,445
8/24/201510.6911.4410.4510.905,595,290
8/24/2015134.29135.75128.15130.294,821
8/21/201511.6211.9011.3311.353,988,179
8/21/2015137.20137.20136.00137.131,283
8/20/201512.0012.2211.7911.802,739,733
8/20/2015138.53139.81137.01137.012,957
8/19/201512.5112.5711.9212.051,579,118
8/19/2015136.93139.89136.77139.892,828
8/18/201512.8412.9012.4612.621,135,201
8/18/2015137.00137.00135.50136.504,985
8/17/201512.8413.0212.7312.921,346,846
8/17/2015135.67137.97135.42137.974,705
8/14/201512.7513.2012.6912.933,189,110
8/14/2015138.00138.00135.02136.002,602
8/13/201512.7112.8812.4012.743,045,384
8/13/2015137.95138.14135.00138.145,840
8/12/201512.3212.8512.1612.772,427,067
8/12/2015137.00137.48136.00136.003,498
8/11/201512.4612.6412.2012.412,218,562
8/11/2015137.51137.71133.50137.214,478
8/10/201512.1112.6512.0112.552,164,932
8/10/2015138.20139.88138.15138.152,369
8/7/201512.6912.9512.0012.032,605,476
8/7/2015138.90139.00138.50138.501,329
8/6/201512.6312.8412.4612.781,739,879
8/6/2015139.80140.00139.79139.805,767
8/5/201512.6413.1512.5312.623,115,327
8/5/2015139.89140.00139.15139.9510,467
8/4/201513.4714.1212.4912.757,361,494
8/4/2015137.10139.01137.10138.021,402
8/3/201512.7312.9012.4712.564,294,313
7/31/201512.9113.0712.6212.852,882,029
7/31/2015138.02138.25136.50137.106,434
7/30/201513.3713.4712.9112.974,121,703
7/30/2015138.55138.55137.98137.983,015
7/29/201513.3313.8613.1813.402,694,146
7/29/2015139.44139.44138.00138.856,046
7/28/201513.2213.4112.9813.331,955,110
7/28/2015140.02140.49139.88139.881,758
7/27/201512.9913.2712.8113.091,614,495
7/27/2015142.01142.01139.90141.643,642
7/24/201513.6713.6913.0713.222,265,770
7/24/2015144.02144.02143.25143.252,390
7/23/201513.8114.2413.3913.761,797,007
7/23/2015146.02146.02143.90145.003,336
7/22/201514.3914.4413.6313.761,569,133
7/22/2015147.11147.50146.03146.031,903
7/21/201514.6214.8514.4114.522,107,917
7/21/2015147.39148.90147.39148.171,200
7/20/201514.9814.9814.4014.601,916,893
7/20/2015147.00148.99147.00148.497,966
7/17/201515.0015.0714.8414.941,038,912
7/17/2015146.99147.55146.99147.001,154
7/16/201515.0815.1514.9314.99944,264
7/16/2015146.75148.56146.75147.007,840
7/15/201515.6315.6514.9514.97980,841
7/15/2015148.50148.60148.00148.002,111
7/14/201515.3515.8015.3015.72664,742
7/14/2015150.01150.01147.58147.583,379
7/13/201515.0115.5014.9115.391,173,435
7/13/2015149.25150.50149.00149.502,000
7/10/201515.1215.2514.9515.012,011,070
7/10/2015149.00149.27148.60149.261,259
7/9/201515.2115.2114.8515.002,019,697
7/9/2015149.54149.55147.44147.462,089
7/8/201515.0815.2314.8614.972,185,431
7/8/2015148.99149.97148.99149.481,437
7/7/201514.9515.2914.6115.222,027,292
7/7/2015148.50149.78148.00149.783,431
7/6/201514.8115.2614.7715.043,353,195
7/6/2015147.66148.73147.65148.731,849
7/3/2015148.13149.00148.10148.101,790
7/2/201515.0715.2514.9015.141,515,686
7/2/2015149.79149.80149.79149.80420
7/1/201515.4315.4814.7815.031,981,016
6/30/201515.4415.6015.2115.441,507,276
6/30/2015150.00150.00148.50149.752,585
6/29/201515.6215.6415.3215.341,583,229
6/29/2015149.26149.99148.00149.002,334
6/26/201515.5015.8315.1515.828,130,997
6/26/2015151.25151.25149.75149.751,495
6/25/201515.5015.6415.2115.481,294,809
6/25/2015154.47154.47150.49150.492,144
6/24/201515.9416.1015.4315.531,716,092
6/24/2015154.00154.82154.00154.512,577
6/23/201515.6216.0915.6216.011,158,749
6/23/2015150.94154.00150.94153.992,508
6/22/201515.3615.7715.2015.671,103,299
6/22/2015152.00152.50152.00152.491,567
6/19/201515.2015.3215.0015.291,304,238
6/19/2015152.00152.00150.00150.991,773
6/18/201515.5215.5615.0615.271,261,579
  • Showing 1-100 of 2,112 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!