MRC Global Inc $25.44

up +0.35


18/9/2014 04:00 PM  |  NYSE : MRC  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRC historical data

Date Open High Low Close Volume
9/18/201425.2125.4425.1225.44811,627
9/18/2014147.89147.90146.76147.4532,377
9/17/201425.0325.1124.8425.09884,589
9/17/2014146.99146.99146.96146.971,148
9/16/201424.8825.0924.7924.961,043,100
9/16/2014145.04145.49144.25145.492,494
9/15/201424.9124.9724.7824.91618,119
9/15/2014146.66148.00142.80143.182,159
9/12/201424.7925.0624.5924.931,561,100
9/12/2014149.01149.01148.00148.00456
9/11/201424.2524.9324.2224.761,998,451
9/11/2014148.99148.99148.00148.00583
9/10/201424.1024.3423.9124.32894,121
9/10/2014148.50149.84148.50149.84524
9/9/201424.3924.4423.9624.071,466,099
9/9/2014146.76148.58146.76148.58892
9/8/201424.4324.5024.2424.422,270,995
9/8/2014148.57148.57147.00147.313,563
9/5/201424.5524.6024.4424.511,129,517
9/5/2014147.88148.00147.40148.001,295
9/4/201425.0525.1524.5824.61515,715
9/4/2014146.50147.01146.50147.003,507
9/3/201424.8625.0324.8424.97757,575
9/3/2014146.65146.72146.01146.501,432
9/2/201424.8825.0024.5424.781,485,861
9/2/2014144.99147.50144.99146.853,131
8/29/201424.6024.8524.4624.82773,311
8/29/2014143.50143.52143.50143.511,108
8/28/201424.7524.7824.4824.65484,443
8/28/2014143.02143.50143.00143.291,528
8/27/201424.9225.0024.7624.79481,558
8/27/2014144.87144.87143.00143.001,387
8/26/201425.0125.1524.9024.97634,863
8/26/2014145.50145.50141.99142.813,653
8/25/201424.9624.9924.8124.95539,341
8/25/2014146.13146.41145.70145.701,482
8/22/201425.0025.1324.8224.821,451,889
8/22/2014146.50146.50146.50146.50488
8/21/201424.9225.1924.8325.001,321,226
8/21/2014146.50147.71146.50147.602,134
8/20/201425.0325.0524.8024.921,289,094
8/20/2014146.75147.50146.75147.50565
8/19/201424.8124.8924.1124.87886,955
8/19/2014147.75147.85147.75147.85401
8/18/201425.0825.1624.6024.76775,390
8/18/2014146.31148.01146.31147.501,115
8/15/201424.9725.0024.5924.89643,486
8/15/2014150.00150.00146.51149.021,865
8/14/201425.1125.2224.8424.89329,718
8/14/2014145.97149.90145.97149.9010,573
8/13/201424.9725.0924.7025.02731,569
8/13/2014146.00146.00146.00146.00727
8/12/201424.8825.1224.7824.83489,913
8/12/2014145.50146.00145.01145.012,798
8/11/201425.2925.2924.8724.95560,151
8/11/2014144.95145.85144.50145.504,013
8/8/201424.9825.2424.8725.21460,161
8/8/2014143.06143.50143.05143.161,301
8/7/201424.9125.1324.8525.011,248,362
8/7/2014143.06143.06143.00143.00855
8/6/201424.6625.0724.6324.801,417,531
8/6/2014142.00144.15142.00144.151,361
8/5/201425.2025.2124.5524.73993,415
8/5/2014144.50144.50143.00143.003,125
8/4/201425.6325.7124.8225.241,573,731
8/1/201425.1426.1724.9025.681,993,817
8/1/2014142.90145.00142.90144.506,761
7/31/201427.0927.2326.7126.831,349,588
7/31/2014142.98143.00142.50142.50823
7/30/201427.5827.6227.1627.311,052,939
7/30/2014144.67144.67142.25142.901,951
7/29/201427.6927.9127.5027.50900,292
7/29/2014140.99141.00140.00140.257,497
7/28/201427.8928.0027.6627.80996,985
7/28/2014140.01141.46140.00140.012,142
7/25/201427.8828.5527.7327.971,135,429
7/25/2014145.19145.19143.00143.00941
7/24/201427.7228.1327.6527.991,622,438
7/24/2014141.50145.50141.49145.006,690
7/23/201427.6327.8827.4627.66744,171
7/23/2014141.00141.00140.70140.701,160
7/22/201427.4327.8427.3427.59492,540
7/22/2014138.00140.39138.00140.393,651
7/21/201427.2027.3527.1527.23805,126
7/21/2014141.25141.25136.99137.325,343
7/18/201427.0427.3526.9727.20858,476
7/18/2014140.50141.00140.42141.00542
7/17/201427.5827.7127.0227.04792,775
7/17/2014141.24141.24141.24141.24426
7/16/201427.4827.8027.4827.60624,362
7/16/2014142.37142.37140.00141.182,604
7/15/201427.3827.6427.2227.42784,926
7/15/2014143.00143.00142.50142.70686
7/14/201427.6127.7427.4027.46603,803
7/14/2014143.94144.00142.25142.251,986
7/11/201427.6227.6527.3027.48628,036
7/11/2014144.01144.01142.99143.007,286
7/10/201428.0228.0827.6327.662,087,039
7/10/2014144.99145.00143.31145.002,963
7/9/201427.6927.7827.3927.761,163,652
Trading Center