$15.44 +0.10 (%) MRC Global Inc - NYSE

Jun. 30, 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
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
6/18/2015151.00153.00151.00152.001,553
6/17/201515.3715.8015.2315.451,099,568
6/17/2015151.00152.50151.00151.121,019
6/16/201515.3615.3715.0715.271,018,608
6/16/2015152.00152.00150.15150.751,670
6/15/201515.6215.7315.0615.371,572,357
6/15/2015150.15150.15150.15150.150
6/12/201515.5315.6915.3615.641,025,891
6/12/2015153.00153.00149.23150.154,180
6/11/201515.7315.7515.4415.591,181,586
6/11/2015153.75153.75153.00153.00516
6/10/201514.9815.8214.9815.732,108,588
6/10/2015152.00153.75152.00153.751,311
6/9/201514.9915.0814.7514.76973,184
6/9/2015151.60152.50149.31151.983,085
6/8/201515.1515.3014.8214.891,070,340
6/8/2015152.02152.03151.96151.961,204
6/5/201515.0115.4314.9815.251,046,276
6/5/2015154.35155.00153.50153.501,113
6/4/201515.4415.5615.1015.13916,992
6/4/2015154.75155.00154.51154.51931
6/3/201515.5215.7915.4315.571,319,339
6/3/2015155.00155.00154.51155.002,191
6/2/201515.3015.7715.2515.561,320,027
6/2/2015154.00154.05154.00154.05978
6/1/201515.3415.3715.0115.231,348,538
6/1/2015154.00154.75153.25154.255,733
5/29/201515.1215.3714.8515.312,164,027
5/29/2015154.00154.00151.85152.485,143
5/28/201515.2115.3114.6714.84777,368
5/28/2015154.98154.98153.00153.092,193
5/27/201515.0615.3914.9415.291,507,953
5/27/2015154.00155.00153.50154.752,667
5/26/201515.2015.2915.0115.051,260,945
5/26/2015155.45155.75154.98155.501,963
5/25/2015155.99155.99155.00155.003,404
5/22/201515.6915.8715.1815.301,185,770
5/22/2015155.00156.00155.00155.99821
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
  • Showing 1-100 of 2,070 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
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!