$15.22 +0.28 (%) MRC Global Inc - NYSE

Dec. 19, 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
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
11/18/2014146.90146.91145.00146.022,559
11/17/201421.9321.9521.5221.701,428,650
11/17/2014147.00147.00147.00147.00185
11/14/201421.6422.1121.5121.961,595,883
11/14/2014147.01148.05146.99148.051,078
11/13/201421.6921.9221.2421.551,441,861
11/13/2014146.99147.00146.96147.001,253
11/12/201421.7322.0121.5421.691,917,508
11/12/2014148.23148.23147.00147.00718
11/11/201420.7021.4320.6521.381,756,715
11/11/2014148.25148.26148.24148.24764
11/10/201420.9121.2320.4920.642,300,338
11/10/2014150.00150.00148.23148.23484
11/7/201421.0021.8319.8421.085,611,350
11/7/2014149.98150.00149.90150.001,410
11/6/201420.2820.5720.1320.212,636,854
11/6/2014148.50149.00148.00149.001,155
11/5/201420.0720.6219.9620.331,467,732
11/5/2014147.02148.11147.02148.101,197
11/4/201421.1121.2419.8919.982,472,892
11/4/2014145.00147.00145.00147.003,349
11/3/201421.0121.9321.0021.221,754,320
11/3/2014146.14146.24145.00146.241,754
10/31/201420.7921.1420.3521.031,945,647
10/31/2014145.00145.00144.02144.811,755
10/30/201421.0221.2020.4620.621,092,560
10/30/2014143.75143.75143.75143.75157
10/29/201421.1721.4621.0021.081,280,668
10/29/2014143.95144.90143.95144.601,357
10/28/201420.8321.2120.6921.201,186,405
10/28/2014141.97143.94141.97143.942,013
10/27/201420.9221.0320.6720.75977,517
10/27/2014139.99141.94139.99141.941,920
10/24/201421.2521.2520.9221.17766,723
10/24/2014141.93141.93139.50141.181,770
10/23/201421.1921.3720.9621.271,080,598
10/23/2014143.81144.00138.00139.014,209
10/22/201421.1121.2220.8420.961,518,874
10/22/2014146.04146.24144.00144.844,244
10/21/201420.3221.0220.2721.011,807,882
10/21/2014143.98145.50143.98145.482,828
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
  • Showing 1-100 of 1,936 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center