$12.93 -0.08 (%) MRC Global Inc - New York Stock Exchange, Inc.

Jul. 27, 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
7/27/201613.0613.2812.8312.93700,882
7/27/2016171.83171.83170.87170.87869
7/26/201612.8713.1512.8113.011,340,095
7/26/2016172.39173.49170.36170.50961
7/25/201613.1413.1412.8312.86751,480
7/25/2016169.39170.00169.39169.991,243
7/22/201613.2213.2512.8413.25877,939
7/22/2016169.39169.39169.39169.39220
7/21/201613.5313.7213.1813.22956,147
7/21/2016166.00168.00166.00168.002,108
7/20/201613.6113.6113.2113.511,011,627
7/20/2016165.00166.00165.00166.009,627
7/19/201614.1014.1313.6513.68611,717
7/19/2016165.25166.00165.25166.00395
7/18/201614.2914.3714.0914.21746,646
7/18/2016164.94166.66164.00166.506,785
7/15/201614.5214.5214.3514.38491,411
7/15/2016164.71164.94164.70164.93975
7/14/201614.4414.6314.3214.39523,526
7/14/2016163.00163.50163.00163.501,779
7/13/201614.5614.5814.0414.25921,413
7/13/2016161.24163.01161.24163.011,707
7/12/201614.4514.5514.2514.501,195,458
7/12/2016162.50162.50162.04162.041,741
7/11/201614.1114.3314.1114.11958,000
7/11/2016163.23163.94162.99162.991,188
7/8/201613.7914.1713.7314.02636,902
7/8/2016162.26164.18162.20164.182,096
7/7/201613.8114.0913.4513.61826,852
7/7/2016162.00162.50162.00162.501,083
7/6/201613.4313.7313.3313.69579,765
7/6/2016161.99163.56161.31163.561,741
7/5/201614.0314.1813.3613.55666,183
7/5/2016162.50162.50161.99161.99653
7/4/2016160.40160.40160.25160.25272
7/1/201614.1614.5614.1214.371,315,707
6/30/201613.6014.2113.5014.211,262,763
6/30/2016159.75160.25158.17158.171,669
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
  • Showing 1-100 of 2,335 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center