$13.85 -0.05 (%) MRC Global Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201613.8713.9413.6513.85800,893
5/27/2016153.50153.50150.19150.581,884
5/26/201614.2714.5413.8813.901,129,911
5/26/2016152.00153.00152.00153.003,610
5/25/201613.6414.1813.5714.161,168,036
5/25/2016152.50152.50150.50150.502,374
5/24/201613.6413.6413.3913.551,124,555
5/24/2016152.00152.50152.00152.202,880
5/23/201613.3913.6513.3113.521,070,368
5/20/201613.2413.5313.1913.471,180,915
5/20/2016152.91152.91150.00150.001,038
5/19/201613.3713.4412.9313.151,615,397
5/19/2016152.25152.50152.25152.50341
5/18/201613.9114.1213.4613.541,116,877
5/18/2016152.02155.99152.02155.992,475
5/17/201614.0814.4713.9414.021,466,638
5/17/2016150.64153.00150.48152.215,427
5/16/201613.8214.2813.6914.111,197,729
5/16/2016152.00152.00152.00152.001,467
5/13/201614.0514.1313.5713.64992,715
5/13/2016151.56152.00151.56152.001,518
5/12/201614.1014.2613.8014.071,262,375
5/12/2016152.24152.40151.50151.501,103
5/11/201613.5714.2413.4213.901,479,033
5/11/2016152.00152.49152.00152.49900
5/10/201613.2113.7913.1513.511,342,932
5/10/2016151.73152.24151.73152.001,970
5/9/201613.9213.9313.1713.171,351,869
5/9/2016151.00151.96151.00151.96702
5/6/201613.8814.3313.8814.051,344,474
5/6/2016151.00152.77151.00152.741,204
5/5/201614.3914.4413.8714.021,622,285
5/5/2016151.70151.98151.70151.98264
5/4/201614.1614.3013.9814.121,913,384
5/4/2016150.00151.96149.95151.851,494
5/3/201613.9314.9213.3714.143,125,521
5/3/2016151.00151.00149.71149.712,233
5/2/201614.0114.3513.8314.272,262,079
5/2/2016151.58151.58151.58151.58460
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
  • Showing 1-100 of 2,294 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center