MRC Global Inc $24.92

up +0.05


20/8/2014 04:03 PM  |  NYSE : MRC  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRC historical data

Date Open High Low Close Volume
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
8/8/2014143.06143.50143.05143.161,301
8/7/201424.9125.1324.8525.011,248,362
8/7/2014143.06143.06143.00143.00855
8/6/201424.6625.0724.6324.801,417,531
8/6/2014142.00144.15142.00144.151,361
8/5/201425.2025.2124.5524.73993,415
8/5/2014144.50144.50143.00143.003,125
8/4/201425.6325.7124.8225.241,573,731
8/1/201425.1426.1724.9025.681,993,817
8/1/2014142.90145.00142.90144.506,761
7/31/201427.0927.2326.7126.831,349,588
7/31/2014142.98143.00142.50142.50823
7/30/201427.5827.6227.1627.311,052,939
7/30/2014144.67144.67142.25142.901,951
7/29/201427.6927.9127.5027.50900,292
7/29/2014140.99141.00140.00140.257,497
7/28/201427.8928.0027.6627.80996,985
7/28/2014140.01141.46140.00140.012,142
7/25/201427.8828.5527.7327.971,135,429
7/25/2014145.19145.19143.00143.00941
7/24/201427.7228.1327.6527.991,622,438
7/24/2014141.50145.50141.49145.006,690
7/23/201427.6327.8827.4627.66744,171
7/23/2014141.00141.00140.70140.701,160
7/22/201427.4327.8427.3427.59492,540
7/22/2014138.00140.39138.00140.393,651
7/21/201427.2027.3527.1527.23805,126
7/21/2014141.25141.25136.99137.325,343
7/18/201427.0427.3526.9727.20858,476
7/18/2014140.50141.00140.42141.00542
7/17/201427.5827.7127.0227.04792,775
7/17/2014141.24141.24141.24141.24426
7/16/201427.4827.8027.4827.60624,362
7/16/2014142.37142.37140.00141.182,604
7/15/201427.3827.6427.2227.42784,926
7/15/2014143.00143.00142.50142.70686
7/14/201427.6127.7427.4027.46603,803
7/14/2014143.94144.00142.25142.251,986
7/11/201427.6227.6527.3027.48628,036
7/11/2014144.01144.01142.99143.007,286
7/10/201428.0228.0827.6327.662,087,039
7/10/2014144.99145.00143.31145.002,963
7/9/201427.6927.7827.3927.761,163,652
7/9/2014142.51144.04140.27143.994,285
7/8/201427.7527.8827.5527.65882,152
7/8/2014144.00144.00143.99143.993,937
7/7/201428.0828.0827.7627.81741,435
7/7/2014144.01144.63144.00144.385,680
7/4/2014146.50146.50146.50146.50523
7/3/201428.1028.2428.0028.101,067,820
7/3/2014147.00147.00147.00147.00465
7/2/201428.1528.2827.9027.98736,793
7/2/2014145.97147.49145.95147.492,845
7/1/201428.3028.5128.2228.23583,980
6/30/201428.1128.4228.0928.291,325,356
6/30/2014144.01145.00144.00145.001,248
6/27/201427.9828.2927.9228.062,090,517
6/27/2014145.10145.10144.01144.011,925
6/26/201428.3628.3627.9728.091,578,982
6/26/2014145.00145.70144.11144.56909
6/25/201428.3628.5628.1428.30668,291
6/25/2014146.00146.00144.88146.008,386
6/24/201428.8328.8728.3728.40931,291
6/24/2014154.47154.50146.50146.507,761
6/23/201428.8329.0728.7628.831,675,194
6/23/2014152.02153.00150.47153.002,545
6/20/201428.7628.9328.6228.72884,161
6/20/2014155.59155.59153.00153.002,051
6/19/201428.5128.6828.4228.621,003,619
6/19/2014153.00153.90153.00153.201,498
6/18/201428.4328.5928.2228.51719,303
6/18/2014152.50153.53152.50153.001,909
6/17/201428.2828.6928.2528.43762,075
6/17/2014154.04155.17150.05150.051,868
6/16/201428.7128.7328.3728.381,073,149
6/16/2014144.16154.79144.16154.794,196
6/13/201428.8128.8328.5228.72554,073
6/13/2014147.99149.46147.00147.001,506
6/12/201428.8729.0828.7528.80868,887
6/12/2014145.55146.23143.50146.231,908
6/11/201429.1229.1228.7528.93680,438
6/11/2014146.98146.98145.08145.502,022
6/10/201429.0329.3428.7829.20688,888
Trading Center