$12.74 -0.11 (%) MRC Global Inc - NYSE

Aug. 3, 2015 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRC historical data

Date Open High Low Close Volume
7/31/201512.9113.0712.6212.852,882,029
7/31/2015138.02138.25136.50137.106,434
7/30/201513.3713.4712.9112.974,121,703
7/30/2015138.55138.55137.98137.983,015
7/29/201513.3313.8613.1813.402,694,146
7/29/2015139.44139.44138.00138.856,046
7/28/201513.2213.4112.9813.331,955,110
7/28/2015140.02140.49139.88139.881,758
7/27/201512.9913.2712.8113.091,614,495
7/27/2015142.01142.01139.90141.643,642
7/24/201513.6713.6913.0713.222,265,770
7/24/2015144.02144.02143.25143.252,390
7/23/201513.8114.2413.3913.761,797,007
7/23/2015146.02146.02143.90145.003,336
7/22/201514.3914.4413.6313.761,569,133
7/22/2015147.11147.50146.03146.031,903
7/21/201514.6214.8514.4114.522,107,917
7/21/2015147.39148.90147.39148.171,200
7/20/201514.9814.9814.4014.601,916,893
7/20/2015147.00148.99147.00148.497,966
7/17/201515.0015.0714.8414.941,038,912
7/17/2015146.99147.55146.99147.001,154
7/16/201515.0815.1514.9314.99944,264
7/16/2015146.75148.56146.75147.007,840
7/15/201515.6315.6514.9514.97980,841
7/15/2015148.50148.60148.00148.002,111
7/14/201515.3515.8015.3015.72664,742
7/14/2015150.01150.01147.58147.583,379
7/13/201515.0115.5014.9115.391,173,435
7/13/2015149.25150.50149.00149.502,000
7/10/201515.1215.2514.9515.012,011,070
7/10/2015149.00149.27148.60149.261,259
7/9/201515.2115.2114.8515.002,019,697
7/9/2015149.54149.55147.44147.462,089
7/8/201515.0815.2314.8614.972,185,431
7/8/2015148.99149.97148.99149.481,437
7/7/201514.9515.2914.6115.222,027,292
7/7/2015148.50149.78148.00149.783,431
7/6/201514.8115.2614.7715.043,353,195
7/6/2015147.66148.73147.65148.731,849
7/3/2015148.13149.00148.10148.101,790
7/2/201515.0715.2514.9015.141,515,686
7/2/2015149.79149.80149.79149.80420
7/1/201515.4315.4814.7815.031,981,016
6/30/201515.4415.6015.2115.441,507,276
6/30/2015150.00150.00148.50149.752,585
6/29/201515.6215.6415.3215.341,583,229
6/29/2015149.26149.99148.00149.002,334
6/26/201515.5015.8315.1515.828,130,997
6/26/2015151.25151.25149.75149.751,495
6/25/201515.5015.6415.2115.481,294,809
6/25/2015154.47154.47150.49150.492,144
6/24/201515.9416.1015.4315.531,716,092
6/24/2015154.00154.82154.00154.512,577
6/23/201515.6216.0915.6216.011,158,749
6/23/2015150.94154.00150.94153.992,508
6/22/201515.3615.7715.2015.671,103,299
6/22/2015152.00152.50152.00152.491,567
6/19/201515.2015.3215.0015.291,304,238
6/19/2015152.00152.00150.00150.991,773
6/18/201515.5215.5615.0615.271,261,579
6/18/2015151.00153.00151.00152.001,553
6/17/201515.3715.8015.2315.451,099,568
6/17/2015151.00152.50151.00151.121,019
6/16/201515.3615.3715.0715.271,018,608
6/16/2015152.00152.00150.15150.751,670
6/15/201515.6215.7315.0615.371,572,357
6/15/2015150.15150.15150.15150.150
6/12/201515.5315.6915.3615.641,025,891
6/12/2015153.00153.00149.23150.154,180
6/11/201515.7315.7515.4415.591,181,586
6/11/2015153.75153.75153.00153.00516
6/10/201514.9815.8214.9815.732,108,588
6/10/2015152.00153.75152.00153.751,311
6/9/201514.9915.0814.7514.76973,184
6/9/2015151.60152.50149.31151.983,085
6/8/201515.1515.3014.8214.891,070,340
6/8/2015152.02152.03151.96151.961,204
6/5/201515.0115.4314.9815.251,046,276
6/5/2015154.35155.00153.50153.501,113
6/4/201515.4415.5615.1015.13916,992
6/4/2015154.75155.00154.51154.51931
6/3/201515.5215.7915.4315.571,319,339
6/3/2015155.00155.00154.51155.002,191
6/2/201515.3015.7715.2515.561,320,027
6/2/2015154.00154.05154.00154.05978
6/1/201515.3415.3715.0115.231,348,538
6/1/2015154.00154.75153.25154.255,733
5/29/201515.1215.3714.8515.312,164,027
5/29/2015154.00154.00151.85152.485,143
5/28/201515.2115.3114.6714.84777,368
5/28/2015154.98154.98153.00153.092,193
5/27/201515.0615.3914.9415.291,507,953
5/27/2015154.00155.00153.50154.752,667
5/26/201515.2015.2915.0115.051,260,945
5/26/2015155.45155.75154.98155.501,963
5/25/2015155.99155.99155.00155.003,404
5/22/201515.6915.8715.1815.301,185,770
5/22/2015155.00156.00155.00155.99821
5/21/201515.6115.8715.6015.841,439,300
  • Showing 1-100 of 2,092 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!