$20.17 +0.16 (%) MRC Global Inc - NYSE

Oct. 20, 2014 | 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
10/20/201419.9720.1719.6620.171,747,838
10/20/2014142.02143.00140.10143.002,231
10/17/201419.6020.4819.6020.013,509,248
10/17/2014136.00137.43135.99137.432,788
10/16/201419.2119.4819.0719.403,142,494
10/16/2014137.65137.65135.15136.328,538
10/15/201419.7319.7918.6919.572,737,020
10/15/2014137.66138.25137.66137.763,160
10/14/201421.0821.1619.6819.883,200,790
10/14/2014138.52139.00138.50138.751,090
10/13/201421.5621.8020.9320.982,095,824
10/10/201422.0722.1121.4321.611,100,554
10/10/2014139.98139.98139.00139.002,929
10/9/201422.7322.7821.9722.111,394,390
10/9/2014139.99141.50139.99141.505,299
10/8/201422.6722.8822.1722.87946,212
10/8/2014140.04140.04136.04140.004,593
10/7/201422.8823.1322.6922.731,045,421
10/7/2014142.75142.75140.02140.02663
10/6/201422.5723.2322.5722.901,140,576
10/6/2014141.92142.51141.92142.50673
10/3/201422.8222.9922.4822.541,181,508
10/3/2014141.54144.25140.00144.004,129
10/2/201422.5922.8222.2122.721,306,139
10/2/2014145.97145.97142.41142.9415,978
10/1/201423.3523.3522.5422.571,899,762
10/1/2014147.17147.17145.49146.001,671
9/30/201423.6523.7423.2823.32896,865
9/30/2014144.00144.11143.74144.005,601
9/29/201423.4023.7523.3823.671,063,664
9/29/2014143.51144.00143.51143.693,971
9/26/201423.3223.5223.1823.491,393,016
9/26/2014143.25143.52143.25143.511,509
9/25/201423.8923.9123.1423.331,606,458
9/25/2014143.03143.05143.00143.001,590
9/24/201424.3324.4723.8423.901,374,257
9/24/2014143.00143.10143.00143.003,391
9/23/201424.3924.5524.2224.36660,745
9/23/2014141.02141.99140.47141.992,964
9/22/201425.0525.0924.4024.44927,589
9/22/2014145.12145.19143.36143.3627,634
9/19/201425.4425.4425.0525.11996,030
9/19/2014147.02147.10145.50145.501,937
9/18/201425.2125.4425.1225.44811,627
9/18/2014147.89147.90146.76147.4532,377
9/17/201425.0325.1124.8425.09884,589
9/17/2014146.99146.99146.96146.971,148
9/16/201424.8825.0924.7924.961,043,102
9/16/2014145.04145.49144.25145.492,494
9/15/201424.9124.9724.7824.91618,119
9/15/2014146.66148.00142.80143.182,159
9/12/201424.7925.0624.5924.931,561,100
9/12/2014149.01149.01148.00148.00456
9/11/201424.2524.9324.2224.761,998,451
9/11/2014148.99148.99148.00148.00583
9/10/201424.1024.3423.9124.32894,121
9/10/2014148.50149.84148.50149.84524
9/9/201424.3924.4423.9624.071,466,099
9/9/2014146.76148.58146.76148.58892
9/8/201424.4324.5024.2424.422,270,995
9/8/2014148.57148.57147.00147.313,563
9/5/201424.5524.6024.4424.511,129,517
9/5/2014147.88148.00147.40148.001,295
9/4/201425.0525.1524.5824.61515,715
9/4/2014146.50147.01146.50147.003,507
9/3/201424.8625.0324.8424.97757,575
9/3/2014146.65146.72146.01146.501,432
9/2/201424.8825.0024.5424.781,485,861
9/2/2014144.99147.50144.99146.853,131
8/29/201424.6024.8524.4624.82773,311
8/29/2014143.50143.52143.50143.511,108
8/28/201424.7524.7824.4824.65484,443
8/28/2014143.02143.50143.00143.291,528
8/27/201424.9225.0024.7624.79481,558
8/27/2014144.87144.87143.00143.001,387
8/26/201425.0125.1524.9024.97634,863
8/26/2014145.50145.50141.99142.813,653
8/25/201424.9624.9924.8124.95539,341
8/25/2014146.13146.41145.70145.701,482
8/22/201425.0025.1324.8224.821,451,889
8/22/2014146.50146.50146.50146.50488
8/21/201424.9225.1924.8325.001,321,226
8/21/2014146.50147.71146.50147.602,134
8/20/201425.0325.0524.8024.921,289,094
8/20/2014146.75147.50146.75147.50565
8/19/201424.8124.8924.1124.87886,955
8/19/2014147.75147.85147.75147.85401
8/18/201425.0825.1624.6024.76775,390
8/18/2014146.31148.01146.31147.501,115
8/15/201424.9725.0024.5924.89643,486
8/15/2014150.00150.00146.51149.021,865
8/14/201425.1125.2224.8424.89329,718
8/14/2014145.97149.90145.97149.9010,573
8/13/201424.9725.0924.7025.02731,569
8/13/2014146.00146.00146.00146.00727
8/12/201424.8825.1224.7824.83489,913
8/12/2014145.50146.00145.01145.012,798
8/11/201425.2925.2924.8724.95560,151
8/11/2014144.95145.85144.50145.504,013
8/8/201424.9825.2424.8725.21460,161
  • Showing 1-100 of 1,886 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center