$20.61 +0.82 (%) MRC Global Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRC historical data

Date Open High Low Close Volume
1/13/201719.7020.6119.7020.611,046,694
1/13/2017175.55175.55175.55175.55297
1/12/201720.5020.5019.6919.79540,828
1/12/2017178.14178.63175.39175.392,573
1/11/201720.1120.5520.0320.411,007,519
1/11/2017179.95180.00179.56179.561,933
1/10/201719.7120.1519.5420.12967,531
1/10/2017179.95179.95179.95179.95382
1/9/201720.3320.4019.5719.62780,637
1/9/2017179.01179.68179.01179.68980
1/6/201720.4720.7320.1720.59594,226
1/6/2017178.99179.95178.90179.903,254
1/5/201720.8220.8520.0220.33913,764
1/5/2017175.75178.63175.00178.634,569
1/4/201721.0221.0420.5220.861,017,132
1/4/2017175.74175.74175.74175.74727
1/3/201720.6021.4820.6020.96908,811
1/3/2017177.49177.50177.49177.50315
12/30/201620.6320.7420.2020.26578,104
12/30/2016177.00178.49175.90175.901,492
12/29/201620.7720.9320.2620.58583,235
12/29/2016176.00176.00175.07175.07255
12/28/201621.5821.7520.6720.76418,159
12/28/2016175.90176.00175.50175.881,167
12/27/201621.2721.6121.2021.45342,730
12/23/201620.8821.3220.7621.20517,133
12/23/2016175.50176.02175.50175.901,140
12/22/201621.4121.4920.8620.93570,394
12/22/2016174.02176.40174.00175.291,146
12/21/201621.3321.5220.9521.43465,342
12/21/2016174.95175.00174.00174.001,531
12/20/201620.9421.4820.9021.35799,000
12/20/2016173.10174.00172.75174.001,704
12/19/201620.8821.0820.6320.71813,270
12/19/2016173.51173.51172.49172.505,045
12/16/201621.3321.3320.7820.821,084,605
12/16/2016173.78174.99173.30174.153,187
12/15/201620.6521.3320.4621.221,073,815
12/15/2016171.00173.50166.39173.292,389
12/14/201621.1321.3120.6020.671,287,429
12/14/2016170.08171.50170.00171.003,195
12/13/201621.7821.9921.2321.291,653,694
12/13/2016175.99176.75173.20173.201,134
12/12/201621.4922.5221.4921.701,277,535
12/12/2016173.30174.57169.70174.572,397
12/9/201621.9822.3021.8422.011,403,072
12/9/2016173.01174.17172.25174.172,396
12/8/201621.4122.0121.2121.931,128,977
12/8/2016174.48174.48174.48174.48173
12/7/201621.2921.5221.1921.331,227,872
12/7/2016174.48175.99174.48175.99380
12/6/201621.0021.4120.5821.30791,205
12/6/2016175.00175.98174.50175.981,598
12/5/201621.0021.2520.9221.10976,317
12/5/2016174.00175.00174.00174.001,360
12/2/201620.3620.8120.3120.801,049,509
12/2/2016174.00174.00174.00174.00854
12/1/201620.4120.5720.0920.341,359,403
12/1/2016177.97177.97173.02174.762,005
11/30/201619.7420.1919.3220.132,082,372
11/30/2016173.80175.01173.01173.011,810
11/29/201618.6018.7318.3918.721,162,323
11/29/2016174.01174.01173.80173.801,490
11/28/201619.3419.3518.8418.91644,326
11/28/2016179.05179.05175.00175.492,557
11/25/201619.6419.6419.3119.34260,786
11/25/2016174.99176.00173.13176.002,874
11/24/2016174.02174.99174.01174.991,649
11/23/201619.2019.7119.1619.70866,486
11/23/2016173.69174.06173.50173.751,880
11/22/201619.2919.5118.8919.391,421,835
11/22/2016174.51174.92174.10174.452,420
11/21/201619.2919.3919.0719.202,623,367
11/21/2016173.94175.99173.94174.111,255
11/18/201619.3119.3118.7518.931,604,589
11/18/2016174.60174.60174.00174.00426
11/17/201618.9219.3618.7319.311,719,618
11/17/2016174.89174.99173.99174.991,149
11/16/201618.5918.9118.4718.851,330,187
11/16/2016171.99175.00171.99174.972,059
11/15/201617.9018.7017.7318.651,029,922
11/15/2016172.48172.48171.00171.001,070
11/14/201617.9818.3017.6917.781,310,040
11/14/2016168.00172.00168.00172.001,117
11/11/201617.7918.0817.2817.923,085,758
11/11/2016169.99170.00166.51166.511,729
11/10/201616.2518.1016.2517.843,814,613
11/10/2016171.02171.02169.00170.453,309
11/9/201615.4616.1715.4316.153,726,596
11/9/2016172.01172.70170.51172.702,754
11/8/201615.3315.8415.3215.421,877,894
11/8/2016172.99174.50172.99174.50480
11/7/201614.8014.9914.6214.971,835,163
11/7/2016172.99172.99172.99172.99254
11/4/201614.5615.5913.6814.583,094,777
11/4/2016171.50171.50170.50170.991,149
11/3/201614.3514.4514.1514.201,337,499
11/3/2016171.87171.87171.87171.87290
11/2/201614.5514.5613.9414.292,248,199
11/2/2016167.19167.47166.99167.052,522
  • Showing 1-100 of 2,453 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center