$9.35 -0.47 (%) MRC Global Inc - NYSE

Feb. 9, 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
2/9/20169.659.739.109.352,020,807
2/9/2016127.04127.25125.00125.472,204
2/8/201610.0810.189.559.821,740,766
2/8/2016128.75128.76128.75128.75423
2/5/201610.3810.8810.2210.322,932,020
2/5/2016129.25129.25129.00129.1519,560
2/4/20169.5710.499.5710.462,312,016
2/4/2016129.75129.75129.00129.251,605
2/3/20169.189.508.979.482,716,610
2/3/2016128.00128.81127.99128.813,463
2/2/20169.499.568.968.992,520,049
2/2/2016129.03129.03128.68128.685,920
2/1/20169.819.979.509.732,238,641
2/1/2016131.49131.49129.99130.01988
1/29/20169.8010.239.6910.053,121,734
1/29/2016131.00131.25131.00131.252,352
1/28/201610.2810.299.729.751,513,091
1/28/2016130.02131.08130.00131.081,153
1/27/20169.9910.229.669.782,296,880
1/27/2016128.50130.53128.50130.53805
1/26/20169.8710.119.7210.061,729,691
1/26/2016128.26128.26128.25128.25300
1/25/20169.9010.189.589.642,051,650
1/25/2016130.31131.42128.13128.132,034
1/22/20169.7810.129.6910.102,075,752
1/22/2016126.99129.95126.00129.953,135
1/21/20169.469.669.119.423,856,062
1/21/2016125.04125.75124.99125.741,462
1/20/20169.609.709.039.524,290,308
1/20/2016125.52126.99122.51125.652,799
1/19/201610.4210.589.589.843,096,213
1/19/2016129.01131.50128.50128.505,488
1/18/2016129.97130.00129.50130.00690
1/15/201610.3910.5410.0210.272,563,130
1/15/2016128.51129.40128.51128.511,500
1/14/201610.8210.9810.2610.792,128,127
1/14/2016128.35131.00128.35130.311,575
1/13/201611.2111.3810.7110.721,892,391
1/13/2016132.30132.30128.35128.351,148
1/12/201611.3211.3910.6811.151,518,983
1/12/2016134.01134.01132.00132.002,956
1/11/201611.3911.4410.7411.141,812,092
1/11/2016134.50134.50133.00133.491,509
1/8/201611.7511.7911.2511.381,297,502
1/8/2016134.54134.98134.01134.012,510
1/7/201611.8511.9711.5911.691,650,017
1/7/2016136.55136.55134.00134.00538
1/6/201612.1212.1911.8512.001,693,491
1/6/2016136.01136.01135.25135.251,258
1/5/201612.6812.8612.1912.401,807,611
1/5/2016135.33136.79135.33136.752,026
1/4/201612.7812.8912.5812.772,348,704
1/4/2016132.59135.47132.58135.471,139
12/31/201512.9113.0612.8212.901,305,178
12/31/2015133.20134.00133.00133.001,067
12/30/201512.9213.1712.9012.901,445,943
12/30/2015132.73133.61132.73133.20400
12/29/201512.8513.1212.7013.101,078,659
12/29/2015135.84136.01132.57132.572,285
12/28/201513.0913.0912.4512.601,060,474
12/24/201513.3113.4413.0513.29402,090
12/24/2015134.51134.51134.50134.50214
12/23/201513.0613.3512.9513.34810,961
12/23/2015139.00139.00133.66135.004,302
12/22/201512.5012.8812.3712.77914,672
12/22/2015140.35140.35137.52139.001,542
12/21/201512.2412.5212.0012.471,799,975
12/21/2015137.00140.40137.00139.701,996
12/18/201512.7612.7612.1612.172,017,512
12/18/2015134.95137.95133.91137.793,835
12/17/201513.4213.4312.8712.911,621,303
12/17/2015135.28135.28133.12134.992,495
12/16/201513.7113.8013.2213.391,622,213
12/16/2015134.00135.28133.07135.283,728
12/15/201513.4513.8413.3513.761,715,859
12/15/2015133.98134.08132.21132.211,153
12/14/201512.9713.3112.8313.221,632,946
12/14/2015131.10134.00131.00131.832,261
12/11/201513.2513.3813.0013.021,219,663
12/11/2015135.65135.65131.01131.513,132
12/10/201513.3613.5113.1413.461,391,421
12/10/2015136.01136.01135.80135.801,207
12/9/201513.3113.7313.0913.411,428,865
12/9/2015135.96135.96135.96135.960
12/8/201513.2913.4412.9513.191,848,635
12/8/2015135.01136.49135.00136.491,179
12/7/201513.9414.0013.5313.561,629,594
12/7/2015137.00138.50135.00136.855,271
12/4/201514.3514.6214.0714.261,309,643
12/4/2015140.01140.06137.00137.000
12/3/201514.7114.8214.3814.591,344,189
12/3/2015140.00140.18140.00140.000
12/2/201515.1915.4814.5814.591,850,219
12/2/2015142.00142.00139.10139.101,796
12/1/201514.7915.4914.7115.362,871,165
12/1/2015142.31143.00142.02143.00615
11/30/201514.2614.9214.2214.792,468,158
11/30/2015141.00143.74141.00143.742,153
11/27/201514.2514.5214.0214.15854,657
11/27/2015140.18140.18139.99140.001,990
  • Showing 1-100 of 2,219 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center