$13.98 +0.36 (%) MRC Global Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/29/201613.7214.1613.6613.981,808,994
4/29/2016151.37151.99148.00148.511,214
4/28/201613.9514.1713.6013.621,592,343
4/28/2016151.99151.99151.99151.99101
4/27/201613.7114.2313.6414.071,842,696
4/27/2016150.00150.00149.47149.751,400
4/26/201613.7913.7913.4313.591,833,214
4/26/2016149.00149.01148.00149.002,118
4/25/201614.2214.2613.4813.671,767,536
4/25/2016149.72150.00149.00149.001,447
4/22/201613.9314.4613.8614.271,006,353
4/22/2016148.92149.89148.92149.89747
4/21/201614.0314.2913.8513.93851,929
4/21/2016149.01149.01149.00149.00767
4/20/201613.9914.3513.9914.07896,884
4/20/2016149.74149.76149.17149.762,713
4/19/201614.0414.2713.9514.12948,143
4/19/2016146.47149.45146.47149.4513,704
4/18/201613.4014.0413.4013.91817,839
4/18/2016142.00145.10142.00145.10842
4/15/201613.5813.8213.2913.75787,749
4/15/2016141.00142.00140.06142.001,041
4/14/201613.7613.9213.4413.67812,053
4/14/2016140.79140.99140.02140.99700
4/13/201613.6313.8313.4313.72927,216
4/13/2016141.99141.99140.03141.24900
4/12/201613.3713.7413.2113.591,044,042
4/12/2016144.84144.89142.01142.011,712
4/11/201613.5513.6813.3513.37994,745
4/11/2016144.73144.73144.72144.72282
4/8/201613.2713.6813.1913.341,411,463
4/8/2016143.99144.38143.80144.38898
4/7/201612.9313.2712.8212.981,338,978
4/7/2016141.00144.75141.00142.002,157
4/6/201613.0113.1712.6713.021,130,276
4/6/2016144.02144.64138.00138.002,314
4/5/201612.7613.1412.7012.901,450,114
4/5/2016144.00144.00143.89144.00591
4/4/201613.0813.3512.6512.901,961,336
4/4/2016144.98144.98144.22144.221,052
4/1/201612.8613.2312.8313.081,189,208
4/1/2016144.50144.50144.22144.221,824
3/31/201613.1313.3312.9613.141,184,839
3/31/2016144.85145.50144.30144.555,364
3/30/201613.5413.6613.0813.241,088,894
3/30/2016143.98144.69143.98144.69850
3/29/201613.0013.4212.8813.311,552,531
3/29/2016143.99144.00143.99144.00295
3/28/201613.2313.2912.9813.161,270,788
3/28/2016142.30143.01142.00143.011,116
3/24/201612.7413.2912.6113.181,609,402
3/24/2016140.50142.29140.50142.29740
3/23/201613.2313.3412.8813.001,612,115
3/23/2016140.48142.16140.00142.162,155
3/22/201613.6013.8013.2913.341,761,360
3/22/2016142.00142.00141.00141.00601
3/21/201613.7514.0513.6813.771,944,324
3/21/2016143.05143.05143.05143.0577
3/18/201614.1414.2213.6213.761,993,629
3/18/2016142.12143.05142.12143.05749
3/17/201613.8214.2613.7214.072,436,160
3/17/2016141.74143.60141.74142.342,450
3/16/201613.6313.9013.5713.763,045,916
3/16/2016138.83138.84138.83138.84301
3/15/201614.0714.1113.4313.572,722,746
3/15/2016139.58140.90139.58140.901,509
3/14/201614.5414.6214.0714.252,244,901
3/14/2016139.60139.60139.52139.581,872
3/11/201614.9115.1414.7714.812,778,985
3/11/2016140.00140.01139.80140.012,207
3/10/201614.9115.0614.5214.622,596,134
3/10/2016138.52139.99138.18139.991,023
3/9/201614.7014.9914.4814.953,208,129
3/9/2016137.85140.00137.85139.801,736
3/8/201614.6514.8014.0714.462,866,226
3/8/2016139.01139.01138.00138.004,679
3/7/201613.7014.9013.6614.893,384,861
3/7/2016141.00141.00139.01139.01551
3/4/201613.5614.1913.4013.742,594,170
3/4/2016140.79142.00138.00138.052,556
3/3/201612.8813.6712.8813.401,920,674
3/3/2016137.49140.00137.49140.002,453
3/2/201612.4812.9512.3812.941,930,977
3/2/2016136.94138.00136.93137.494,055
3/1/201612.0812.6611.8912.552,264,594
3/1/2016136.90136.93136.90136.93259
2/29/201611.6812.2111.6011.952,864,125
2/29/2016132.06136.88132.06136.883,386
2/26/201611.5511.9711.4811.602,511,665
2/26/2016129.00132.49129.00132.061,191
2/25/201610.6211.6010.5611.335,133,076
2/25/2016128.00128.01127.04127.04476
2/24/201610.2111.079.9611.013,419,275
2/24/2016128.00128.99127.00127.002,599
2/23/20169.6011.889.5810.497,465,760
2/23/2016129.31129.48128.50128.502,160
2/22/20169.419.549.299.381,914,873
2/22/2016128.75130.80128.75129.281,616
2/19/20169.259.408.949.121,684,323
2/19/2016128.48130.00127.99130.001,210
  • Showing 1-100 of 2,274 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center