MRC Global Inc $28.01

down 0.00


17/4/2014 06:40 PM  |  NYSE : MRC  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRC historical data

Date Open High Low Close Volume
4/17/201427.7828.1927.7428.01528,184
4/16/201427.7027.9627.6327.80985,293
4/15/201427.2827.6927.1027.60820,154
4/14/201427.2527.4526.9127.19675,757
4/11/201426.9727.3926.9027.101,086,500
4/10/201427.4427.7126.9527.151,119,430
4/9/201426.6927.4626.6527.421,451,240
4/8/201426.2826.7426.1926.55816,086
4/7/201426.5626.6026.1726.29592,126
4/4/201427.0527.2326.5926.631,908,050
4/3/201427.0627.2326.8627.042,025,930
4/2/201427.1727.3027.0327.031,249,140
4/1/201427.0127.1826.9527.111,015,780
3/31/201426.8227.0526.6526.96663,819
3/28/201426.4226.9226.2526.63941,022
3/27/201425.9226.7125.6026.451,274,880
3/26/201426.2326.3025.9125.98709,315
3/25/201426.1026.3225.9026.041,001,370
3/24/201426.0126.0425.8125.89666,054
3/21/201425.8426.1725.7725.821,189,120
3/20/201425.7825.9025.5325.83505,284
3/19/201426.1526.2025.8025.81405,760
3/18/201426.0026.1725.8426.11447,470
3/17/201425.7726.0525.6026.00596,343
3/14/201425.5525.7325.4225.60783,593
3/13/201426.1026.1725.4525.58876,936
3/12/201425.9226.4425.8526.05975,491
3/11/201426.6026.9425.8826.031,287,630
3/10/201426.2626.6526.1926.601,023,900
3/7/201426.4226.5326.2126.36688,219
3/6/201425.8026.4125.7726.31575,782
3/5/201426.1326.1325.6925.81456,812
3/4/201425.9826.1325.7926.11718,027
3/3/201425.5025.9325.4025.77483,297
2/28/201425.9826.1725.6425.721,106,660
2/27/201425.2625.6624.8025.65728,614
2/26/201424.7725.6524.7725.311,122,670
2/25/201425.4925.5924.8624.911,208,420
2/24/201424.9925.9724.9025.682,025,540
2/21/201426.3026.4024.7325.015,673,580
2/20/201428.9729.7028.9429.561,296,700
2/19/201429.0329.2228.8828.98509,095
2/18/201429.4029.5128.9729.26597,593
2/14/201429.0629.4328.9129.30438,653
2/13/201428.3629.2028.1729.081,029,160
2/12/201428.3428.6728.2128.44456,087
2/11/201427.7928.5627.6728.35642,669
2/10/201428.1728.2527.6727.89671,045
2/7/201428.2328.4927.8928.08689,195
2/6/201427.5428.4527.4228.121,006,460
2/5/201427.7027.8027.2527.50945,384
2/4/201427.3227.6527.2327.61636,966
2/3/201428.0228.0627.0027.26970,490
1/31/201427.8428.3927.5327.921,319,410
1/30/201428.5428.8828.0928.11856,209
1/29/201428.1628.5128.0428.351,053,430
1/28/201428.6428.6428.2728.49646,059
1/27/201428.9429.0028.4428.701,018,500
1/24/201429.8929.8928.8328.871,265,790
1/23/201430.4030.4729.9230.04707,412
1/22/201430.1330.5330.0330.36883,768
1/21/201430.4230.6730.0630.091,464,650
1/17/201430.9531.0930.3530.461,167,200
1/16/201429.1231.1429.0030.972,625,790
1/15/201431.4331.8031.1931.501,027,920
1/14/201431.1131.3631.0331.28786,400
1/13/201431.6231.6731.0131.07656,685
1/10/201431.0731.8431.0731.69796,232
1/9/201431.3531.5731.2731.34687,665
1/8/201431.3831.4631.2631.34558,142
1/7/201431.5431.6431.1531.38823,183
1/6/201431.8731.9831.1531.531,113,630
1/3/201431.6231.9531.4631.77952,753
1/2/201432.1032.1031.4031.431,220,090
12/31/201332.1732.4732.1732.26417,221
12/30/201331.7532.1931.7332.11521,129
12/27/201331.6031.8731.6031.72381,957
12/26/201331.8532.0031.4531.69451,907
12/24/201331.5331.9331.5331.76523,183
12/23/201331.7731.9431.4731.511,268,120
12/20/201331.6031.7531.3731.611,877,050
12/19/201332.5032.6031.8931.901,175,190
12/18/201332.2432.7032.0432.491,007,530
12/17/201332.5332.5331.9732.151,178,440
12/16/201332.1832.4631.9332.361,312,620
12/13/201332.0932.3431.7732.14802,216
12/12/201331.7232.1631.5832.07878,498
12/11/201331.8531.9231.4831.851,182,460
12/10/201331.5031.9731.4331.79872,707
12/9/201332.0632.1031.3431.341,046,460
12/6/201331.9832.2631.6132.06714,491
12/5/201331.6332.2031.6331.75944,496
12/4/201331.6531.8131.2131.66794,909
12/3/201331.4932.3931.4531.641,460,140
12/2/201330.5431.6930.3531.611,231,040
11/29/201330.7531.0430.4930.59316,990
11/27/201331.0431.0430.4330.76488,016
11/26/201330.9331.0630.7030.841,143,100
11/25/201331.0031.1730.3831.01989,858
11/22/201330.8731.1230.7431.06853,815
Trading Center