$21.30 -0.04 (%) MRC Global Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:59 AM

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
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
11/1/201614.9114.9814.5514.711,406,886
11/1/2016168.75168.75166.98167.351,508
10/31/201614.6314.8014.5014.741,437,772
10/31/2016174.00174.00168.00168.493,006
10/28/201614.7314.9414.5714.68920,601
10/28/2016173.51174.00173.50174.00835
10/27/201615.2215.2614.7914.822,451,178
10/27/2016173.00173.50172.99173.50678
10/26/201615.3115.5315.1415.161,303,128
10/26/2016173.00173.64172.75172.751,142
10/25/201615.7015.7415.3315.43909,784
10/25/2016177.00177.00174.00174.001,706
10/24/201615.8116.0015.5915.761,128,183
10/24/2016178.99179.00175.33175.33727
10/21/201615.7715.9515.7615.79556,018
10/21/2016178.00178.00178.00178.00215
10/20/201616.0316.0915.9215.971,269,500
10/20/2016177.00179.12176.99179.121,828
10/19/201616.0016.2315.8116.181,396,076
10/19/2016177.01177.01177.00177.00320
10/18/201616.1416.1815.8215.91584,442
10/18/2016176.50176.50176.50176.50146
10/17/201616.1816.2415.8915.90924,581
10/17/2016174.26176.79174.05176.791,307
10/14/201615.9916.3615.9916.131,150,068
10/14/2016175.30175.30175.28175.28321
10/13/201615.8616.0115.6815.881,081,576
10/13/2016178.51178.51175.70175.70629
10/12/201616.3916.4416.0216.04946,410
10/12/2016180.00180.00179.99179.99290
10/11/201616.6716.6716.2716.431,036,607
10/11/2016180.00180.00179.99180.002,517
10/10/201616.8617.1016.7116.751,888,554
10/7/201616.9116.9216.4616.671,183,892
10/7/2016180.00181.00180.00181.00435
10/6/201616.9416.9916.6316.88923,580
10/6/2016173.71179.55173.71179.551,051
10/5/201616.6717.1116.6016.921,140,143
10/5/2016174.95174.99174.09174.99572
10/4/201616.3816.6816.3616.461,010,867
10/4/2016173.00173.49172.64173.01854
10/3/201616.4116.5216.1416.43957,415
10/3/2016171.00173.50171.00173.491,227
9/30/201616.1716.5015.9816.431,141,511
9/30/2016172.75172.75171.00171.00951
9/29/201615.1816.3115.1616.062,573,090
9/29/2016172.99173.01172.00172.001,119
9/28/201614.4815.1314.4715.11921,197
9/28/2016171.99171.99171.99171.99180
  • Showing 1-100 of 2,428 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center