$10.81 +0.44 (%) MRC Global Inc - NYSE

Jan. 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
1/30/201510.3010.9510.2010.814,005,773
1/30/2015144.50144.70141.51144.505,443
1/29/201510.7910.7910.2610.372,718,978
1/29/2015143.97144.50142.72144.503,165
1/28/201511.6011.6610.8110.821,660,064
1/28/2015144.50144.51143.50143.501,940
1/27/201511.4311.6911.2011.591,124,078
1/27/2015145.00145.30144.70144.903,404
1/26/201511.3311.6010.9411.602,369,656
1/26/2015145.30146.00145.01145.0143,994
1/23/201511.5211.7511.2411.302,490,794
1/23/2015145.78145.78145.20145.504,043
1/22/201511.9211.9411.2911.522,157,089
1/22/2015145.50145.50145.01145.203,268
1/21/201511.9612.1011.6911.812,304,228
1/21/2015145.05146.00145.05145.204,619
1/20/201512.2312.3711.8111.862,141,810
1/20/2015146.08146.08146.08146.082,047
1/19/2015146.50146.50145.60146.081,058
1/16/201511.7612.4011.7312.343,301,029
1/16/2015146.98146.99146.01146.501,542
1/15/201512.6712.8511.7411.781,565,143
1/15/2015152.12152.12147.89148.023,615
1/14/201512.5312.7512.1212.552,574,246
1/14/2015152.27153.19152.27152.982,307
1/13/201513.1413.2112.5612.692,800,112
1/13/2015152.04152.94150.30152.891,893
1/12/201513.9114.0112.9713.081,636,948
1/12/2015153.50153.54151.84152.003,843
1/9/201514.5714.6913.8213.97905,407
1/9/2015152.31152.63152.31152.63907
1/8/201514.1714.6114.0214.541,349,432
1/8/2015152.00153.99151.98153.991,938
1/7/201514.6414.7913.5914.051,766,294
1/7/2015150.00151.80150.00151.801,823
1/6/201514.8414.8414.3114.481,693,660
1/6/2015148.39149.95147.10149.618,089
1/5/201515.1715.2014.6614.781,207,000
1/5/2015149.42149.42147.03148.003,280
1/2/201515.1215.3614.9015.341,283,450
1/2/2015149.50149.50149.50149.50488
12/31/201415.3015.3614.9215.15992,069
12/31/2014149.42150.00149.11150.00944
12/30/201415.5415.6015.2815.40787,146
12/30/2014148.00149.01146.90149.012,402
12/29/201415.6215.8715.4315.57917,226
12/29/2014149.75150.00148.00148.006,590
12/26/201415.5415.8015.3415.581,073,079
12/24/201415.7715.8915.1815.52761,632
12/24/2014149.80149.95149.69149.903,089
12/23/201415.8616.0915.6815.932,235,535
12/23/2014149.14149.89147.81149.894,148
12/22/201415.1915.5114.8915.502,179,750
12/22/2014148.82149.11147.73149.101,082
12/19/201415.0015.3314.9415.222,815,826
12/19/2014147.00149.98146.24149.981,751
12/18/201414.8515.2414.6714.942,293,983
12/18/2014145.01148.67145.01146.32900
12/17/201414.0114.9414.0114.602,475,406
12/17/2014147.50147.50145.75147.001,254
12/16/201413.5014.3813.4113.992,663,096
12/16/2014146.49146.49146.00146.001,963
12/15/201414.3014.4013.6313.633,406,210
12/15/2014148.05148.05145.00146.503,065
12/12/201414.2414.3714.0314.174,075,904
12/12/2014147.52150.01147.52150.003,973
12/11/201415.2615.3914.5414.582,953,747
12/11/2014143.19150.00143.19150.002,939
12/10/201416.2716.3015.2815.313,085,652
12/10/2014145.54145.55145.00145.00632
12/9/201416.2316.7516.2116.452,750,276
12/9/2014147.00148.99146.99148.99809
12/8/201417.0217.0416.1016.171,934,350
12/8/2014146.00146.75146.00146.751,831
12/5/201416.9517.4816.9317.162,284,000
12/5/2014150.00150.00147.54147.541,032
12/4/201417.9617.9617.1017.222,861,085
12/4/2014147.00152.00146.50152.0012,724
12/3/201418.1518.6017.8618.002,870,480
12/3/2014151.97152.00151.97152.001,399
12/2/201418.8819.0518.0018.143,773,331
12/2/2014144.71152.00144.71152.006,720
12/1/201420.0520.1919.0119.472,545,966
12/1/2014145.50148.30145.50148.301,829
11/28/201421.2121.4120.1720.211,131,975
11/28/2014146.00148.95145.00148.954,540
11/27/2014147.95148.99147.95148.001,978
11/26/201422.3122.3821.9222.01644,635
11/26/2014145.00148.98145.00148.623,254
11/25/201422.5522.6522.0622.39718,092
11/25/2014143.00144.85143.00144.0070,680
11/24/201422.4422.6222.2122.591,289,870
11/24/2014145.11145.11145.11145.11251
11/21/201422.5522.8122.1922.391,034,972
11/21/2014146.51147.00146.51147.00706
11/20/201421.3622.3121.3422.291,437,184
11/20/2014145.00147.04144.95145.981,859
11/19/201421.8021.8021.2621.391,145,484
11/19/2014146.10146.78146.10146.78320
11/18/201421.7722.0321.6021.802,120,224
  • Showing 1-100 of 1,965 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center