$14.37 -0.22 (%) MRC Global Inc - NYSE

Apr. 20, 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
4/20/201514.5714.8214.3514.371,089,365
4/20/2015153.46154.72153.46154.724,761
4/17/201514.4714.7114.3214.591,658,688
4/17/2015153.09153.32153.09153.302,032
4/16/201514.7114.9314.3414.581,831,557
4/16/2015151.88154.00151.88154.001,355
4/15/201514.6015.0714.5114.763,519,841
4/15/2015154.01154.01154.00154.003,178
4/14/201513.9914.5913.9114.481,487,177
4/14/2015158.12158.12152.01154.003,813
4/13/201513.8814.0213.6513.931,261,468
4/13/2015155.30155.30155.30155.30352
4/10/201513.7813.8113.4113.781,538,519
4/10/2015155.00156.94155.00156.931,879
4/9/201513.3713.8413.3113.751,145,169
4/9/2015154.49154.80154.49154.80618
4/8/201513.3313.5313.1713.282,286,869
4/8/2015154.00154.49154.00154.49679
4/7/201513.0513.4912.9313.321,750,014
4/7/2015152.73153.29152.70152.70877
4/6/201512.6613.1112.6613.091,348,271
4/6/2015153.00153.00152.70152.701,953
4/2/201512.3412.8712.3412.632,057,515
4/2/2015152.50154.36152.50154.36850
4/1/201511.8512.4311.8512.391,988,284
4/1/2015152.60152.60152.60152.60105
3/31/201511.9812.1011.6611.852,102,014
3/31/2015153.14153.30152.60152.601,575
3/30/201511.9712.2311.7912.052,870,270
3/30/2015152.05153.18152.05152.50989
3/27/201512.0412.2011.8912.022,287,346
3/27/2015152.00152.00151.00152.004,580
3/26/201512.1812.2812.0012.202,088,019
3/26/2015153.20153.60149.73151.094,972
3/25/201511.7112.0411.6311.992,480,844
3/25/2015153.00154.25152.77154.252,104
3/24/201511.6611.7311.4811.632,004,315
3/24/2015153.01153.01153.01153.01496
3/23/201511.8512.0211.6311.632,003,288
3/23/2015153.98153.98153.01153.051,229
3/20/201511.5911.9111.4511.892,755,604
3/20/2015154.77154.77153.44153.44707
3/19/201511.5311.6511.2811.482,318,790
3/19/2015152.01154.97152.01154.891,926
3/18/201511.6111.7311.3611.692,621,336
3/18/2015150.22153.00150.22153.003,305
3/17/201511.8112.0111.2611.723,523,034
3/17/2015151.93152.88151.74152.502,399
3/16/201512.0012.1711.9412.103,086,668
3/16/2015149.25151.20149.25151.012,252
3/13/201511.8412.1011.8312.073,314,605
3/13/2015150.00150.00149.00149.502,413
3/12/201512.2212.3011.8411.953,156,158
3/12/2015148.97150.04148.97149.75964
3/11/201512.0012.3411.8512.232,636,599
3/11/2015149.01149.01148.75148.751,022
3/10/201512.0112.1511.8411.912,526,531
3/10/2015151.19151.19149.98149.98750
3/9/201512.6312.7512.0812.192,552,593
3/9/2015149.29150.48149.00150.481,487
3/6/201512.7713.0012.6012.641,114,313
3/6/2015153.50153.50149.11150.008,910
3/5/201513.0413.0912.8112.861,498,028
3/5/2015155.51155.51153.01154.064,016
3/4/201513.2713.2712.6113.061,834,044
3/4/2015157.60159.99156.44156.443,385
3/3/201512.8413.3512.8413.302,369,264
3/3/2015157.92157.99157.04157.852,365
3/2/201512.9012.9812.5712.931,636,876
3/2/2015155.25156.00154.50155.991,746
2/27/201513.1813.2412.7512.871,699,972
2/27/2015153.40157.00153.40156.003,469
2/26/201513.3813.8012.8512.934,183,680
2/26/2015153.50155.60153.01153.702,625
2/25/201513.0013.1412.7212.973,585,745
2/25/2015150.00155.00150.00154.9010,590
2/24/201512.6313.0512.6113.045,054,313
2/24/2015144.00152.50144.00150.0011,671
2/23/201512.2912.7612.2912.558,401,432
2/23/2015146.00146.00144.00144.154,281
2/20/201512.3112.7511.8612.619,569,909
2/20/2015146.24146.25146.24146.25676
2/19/201513.0013.6212.9013.502,459,470
2/19/2015145.42147.00145.42145.421,313
2/18/201513.6013.7913.2413.392,749,163
2/18/2015145.65146.85145.65146.85819
2/17/201513.1713.7012.9813.562,524,999
2/17/2015147.00147.00146.00146.841,581
2/13/201513.4713.4713.0513.242,581,033
2/13/2015146.78146.78145.99146.751,405
2/12/201512.8113.2112.7913.182,643,542
2/12/2015145.02145.02145.02145.02279
2/11/201512.4612.6512.2112.582,980,635
2/11/2015144.60147.07144.60147.072,505
2/10/201512.9713.0612.3012.622,322,122
2/10/2015146.63147.00143.40144.251,480
2/9/201512.7813.3612.7512.952,353,223
2/9/2015147.00147.00146.63146.63573
2/6/201512.7612.9312.4912.732,158,314
2/6/2015148.98150.00148.83148.836,897
  • Showing 1-100 of 2,022 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center