$14.54 -0.08 (%) MRC Global Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201614.4714.7614.2314.54611,682
9/23/2016173.02173.02170.07170.072,163
9/22/201614.6714.8114.5214.62631,989
9/22/2016174.99175.00174.99174.99436
9/21/201614.1614.4613.9114.321,929,544
9/21/2016173.24174.99173.00174.99551
9/20/201614.3314.3413.9314.011,169,440
9/20/2016174.98174.98173.15174.50848
9/19/201614.5814.7114.1714.371,211,050
9/19/2016174.50176.91173.96174.003,243
9/16/201614.0414.2913.9514.261,560,659
9/16/2016177.50177.50174.88174.881,095
9/15/201614.2014.3414.1014.271,076,474
9/15/2016178.00178.00177.99178.00588
9/14/201614.2614.3413.9614.14637,231
9/14/2016175.00175.00175.00175.00335
9/13/201614.4814.6414.0314.241,249,007
9/13/2016176.01176.01174.00174.02977
9/12/201614.2214.8413.5014.781,308,461
9/12/2016178.95179.00178.60178.95866
9/9/201615.1615.2514.6014.611,383,675
9/9/2016177.75178.95177.00178.95494
9/8/201614.6215.5914.6215.411,766,585
9/8/2016180.01180.01177.36177.861,052
9/7/201614.0914.5314.0114.521,136,714
9/7/2016181.60181.60181.60181.60195
9/6/201614.1614.2113.9414.14912,672
9/6/2016182.00182.00181.55181.61615
9/2/201614.3814.5414.0914.13848,187
9/2/2016182.32182.32182.32182.32543
9/1/201614.6214.6614.0814.201,116,104
9/1/2016181.22181.25179.00180.992,442
8/31/201614.9515.0814.5814.67816,640
8/31/2016182.79182.79182.79182.79224
8/30/201615.2315.4814.8915.03685,062
8/30/2016183.00183.00182.79182.79352
8/29/201615.0515.4815.0515.25484,726
8/29/2016183.67183.67183.67183.67292
8/26/201615.0415.3414.8815.06663,668
8/26/2016182.00184.00182.00184.00600
8/25/201614.8915.2214.8915.01785,080
8/25/2016184.49184.49183.32184.321,137
8/24/201615.2515.3714.9414.95521,164
8/24/2016186.00186.00183.51183.511,499
8/23/201615.2215.4515.0915.35418,784
8/23/2016188.12188.12186.94186.94346
8/22/201615.0615.2614.9215.17873,705
8/22/2016182.16188.50182.16188.502,089
8/19/201615.3715.3915.1315.241,140,077
8/19/2016177.74180.61175.02180.612,592
8/18/201615.0415.4515.0215.431,034,033
8/18/2016177.76177.76177.50177.50338
8/17/201614.8615.0214.6414.92675,134
8/17/2016176.25176.75175.75176.75881
8/16/201614.9815.0614.8314.88749,808
8/16/2016176.29176.75176.25176.751,392
8/15/201614.9515.2714.9215.05734,023
8/15/2016173.00176.00173.00176.00510
8/12/201614.8415.0414.6814.87658,410
8/12/2016172.99173.00172.99173.00615
8/11/201614.8815.1014.8014.841,360,953
8/11/2016173.75175.50170.09170.094,487
8/10/201614.7814.9414.6214.811,545,293
8/10/2016174.79174.80173.75173.752,472
8/9/201614.5914.8214.5914.751,443,670
8/9/2016172.62172.81172.62172.80431
8/8/201614.3514.8514.3314.591,371,194
8/8/2016172.00173.98172.00173.981,054
8/5/201613.7014.3513.5914.291,683,079
8/5/2016170.99172.74170.99172.64508
8/4/201613.5714.0513.5713.621,350,164
8/4/2016170.99170.99170.99170.990
8/3/201611.5013.7211.5013.561,970,435
8/3/2016170.01170.99170.00170.99686
8/2/201612.7812.8912.2212.491,121,948
8/2/2016170.99170.99170.03170.03325
8/1/201613.1313.1312.6412.711,175,326
7/29/201612.8313.2812.6813.231,047,453
7/29/2016169.60170.85169.60170.85599
7/28/201612.9313.0712.7312.91686,152
7/28/2016170.87171.15169.04171.151,034
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
  • Showing 1-100 of 2,376 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center