MRC GLOBAL $33.70

up +0.02


21/5/2013 04:21 PM  |  NYSE : MRC  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

MRC historical data

Date Open High Low Close Volume
5/21/2013 33.70 34.14 33.63 33.70 8071
5/20/2013 33.14 33.82 32.94 33.68 6723
5/17/2013 32.53 33.56 32.48 33.31 9179
5/16/2013 32.41 32.69 32.35 32.53 6476
5/15/2013 32.02 32.57 31.95 32.55 5187
5/14/2013 31.31 32.18 31.25 32.11 12699
5/13/2013 31.25 31.49 31.18 31.28 5013
5/10/2013 31.58 31.74 30.99 31.29 6861
5/9/2013 32.07 32.32 31.47 31.61 6673
5/8/2013 31.81 32.07 31.56 32.07 4814
5/7/2013 31.53 31.87 31.32 31.80 6939
5/6/2013 30.97 31.58 30.62 31.39 9533
5/3/2013 29.21 31.42 29.15 30.84 9965
5/2/2013 28.86 29.18 28.22 28.70 9039
5/1/2013 29.95 29.95 28.66 28.89 7476
4/30/2013 29.95 30.15 29.71 29.95 5092
4/29/2013 29.51 30.14 29.38 29.90 8275
4/26/2013 29.96 30.00 29.12 29.28 8088
4/25/2013 30.26 30.29 29.85 29.99 3994
4/24/2013 29.86 30.48 29.78 30.10 3717
4/23/2013 29.02 29.49 28.87 29.49 3307
4/22/2013 28.96 29.09 28.65 28.82 3672
4/19/2013 28.63 28.89 28.23 28.81 7951
4/18/2013 28.72 28.95 28.22 28.43 7570
4/17/2013 29.10 29.21 28.42 28.63 7025
4/16/2013 29.54 29.74 28.93 29.32 8112
4/15/2013 30.45 30.45 29.27 29.39 10671
4/12/2013 30.81 31.30 30.13 30.65 7528
4/11/2013 31.20 31.49 30.85 31.02 3855
4/10/2013 30.80 31.40 30.45 31.15 6425
4/9/2013 30.08 31.02 30.08 30.83 7721
4/8/2013 30.04 30.45 29.99 30.12 5329
4/5/2013 29.90 30.19 29.79 29.99 7182
4/4/2013 30.56 30.65 29.71 30.35 7051
4/3/2013 31.27 31.35 30.23 30.63 9448
4/2/2013 31.67 32.01 31.19 31.39 3706
4/1/2013 32.78 32.78 30.88 31.61 9555
3/28/2013 32.61 33.11 32.45 32.93 3580
3/27/2013 32.13 32.74 31.77 32.62 4562
3/26/2013 31.79 32.27 31.66 32.18 7033
3/25/2013 32.50 32.64 31.42 31.90 8333
3/22/2013 32.05 32.57 31.43 32.51 17332
3/21/2013 31.49 32.56 31.20 32.05 8038
3/20/2013 30.62 31.64 30.41 31.57 5377
3/19/2013 30.57 30.82 30.11 30.20 8915
3/18/2013 30.28 30.83 30.08 30.51 4684
3/15/2013 30.35 30.64 30.15 30.60 6358
3/14/2013 30.02 30.53 29.91 30.50 8626
3/13/2013 29.80 30.06 29.65 30.05 6520
3/12/2013 30.54 30.54 29.50 29.73 7797
3/11/2013 30.78 30.80 30.33 30.50 5702
3/8/2013 29.93 30.80 29.75 30.70 11264
3/7/2013 28.80 30.05 28.77 30.00 64584
3/6/2013 30.40 30.50 29.14 29.35 10343
3/5/2013 29.84 30.80 29.43 30.45 7188
3/4/2013 30.49 31.31 29.85 30.30 8167
3/1/2013 30.39 30.88 29.82 30.61 3374
2/28/2013 30.89 31.25 30.63 30.72 5074
2/27/2013 29.42 31.04 29.42 30.97 5023
2/26/2013 29.27 29.59 29.00 29.48 3210
2/25/2013 29.43 29.74 29.15 29.15 5049
2/22/2013 30.00 30.98 27.30 29.53 36354
2/21/2013 31.49 31.49 30.34 30.97 4281
2/20/2013 31.90 32.04 31.42 31.42 6629
2/19/2013 32.02 32.10 31.56 31.89 6087
2/15/2013 31.84 32.16 31.57 32.02 5667
2/14/2013 31.00 32.00 30.92 31.74 3537
2/13/2013 30.50 31.01 30.49 31.00 3515
2/12/2013 30.30 30.71 30.14 30.47 4708
2/11/2013 30.13 30.88 30.03 30.29 3315
2/8/2013 30.21 30.21 29.83 30.05 5689
2/7/2013 30.22 30.27 30.04 30.10 9278
2/6/2013 30.09 30.38 29.88 30.11 4640
2/5/2013 30.50 30.50 29.91 30.15 3773
2/4/2013 30.91 30.92 30.31 30.33 2480
2/1/2013 30.88 31.48 30.65 31.07 5854
1/31/2013 30.51 30.77 30.27 30.73 2369
1/30/2013 30.79 30.95 30.38 30.61 2353
1/29/2013 31.08 31.28 30.61 30.94 2300
1/28/2013 31.33 31.39 30.76 31.13 2698
1/25/2013 31.44 31.74 30.90 31.35 2429
1/24/2013 31.16 31.62 31.01 31.40 3922
1/23/2013 31.02 31.27 30.85 31.24 2103
1/22/2013 30.49 31.33 30.18 31.09 2983
1/18/2013 29.95 30.75 29.85 30.58 2513
1/17/2013 29.57 30.14 29.57 29.73 1603
1/16/2013 28.94 29.86 28.94 29.43 3057
1/15/2013 28.67 28.96 28.46 28.96 2477
1/14/2013 29.08 29.09 28.23 28.76 2384
1/11/2013 29.00 29.23 28.65 29.15 2461
1/10/2013 28.91 29.23 28.54 28.96 1903
1/9/2013 29.29 29.74 28.82 28.91 2671
1/8/2013 29.01 29.39 28.58 29.29 2305
1/7/2013 28.69 29.08 28.31 29.07 3328
1/4/2013 28.41 29.02 28.20 28.73 3190
1/3/2013 27.52 28.64 27.26 28.34 2923
1/2/2013 28.42 28.71 26.86 27.62 6095
12/31/2012 26.65 27.83 26.19 27.78 2738
12/28/2012 27.15 27.18 26.49 26.74 2016
12/27/2012 27.20 27.40 27.05 27.32 2028
Marketplace
Trading Center