$15.35 +0.18 (%) MRC Global Inc - New York Stock Exchange, Inc.

Aug. 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
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
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
  • Showing 1-100 of 2,354 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center