Singapore markets close in 2 hours 25 minutes

MRC Global Inc. (MRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.14-0.23 (-1.72%)
At close: 04:00PM EDT
13.14 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202413.3813.3812.9713.1413.14411,100
22 May 202413.6313.6313.3313.3713.37453,600
21 May 202413.6013.7313.5213.6613.66598,700
20 May 202413.5413.7013.4813.6413.64499,200
17 May 202413.8413.8413.4513.4813.48513,900
16 May 202413.7513.9313.7513.7813.78591,300
15 May 202413.9613.9613.7313.9013.90523,700
14 May 202413.8813.9513.6313.9313.93620,600
13 May 202413.7614.0213.4913.8513.851,163,600
10 May 202412.8313.6812.8113.6713.671,323,600
09 May 202412.3012.8012.2812.7612.761,207,900
08 May 202411.6211.7211.4811.7211.72985,600
07 May 202411.6911.7811.5611.6611.66807,800
06 May 202411.5711.7011.5411.5911.59828,400
03 May 202411.5811.6411.3811.5111.51426,200
02 May 202411.3411.4911.2211.4311.43379,100
01 May 202411.2611.3111.0911.1311.13397,000
30 Apr 202411.5011.5011.2011.2311.23403,100
29 Apr 202411.6211.6411.5211.5911.59227,700
26 Apr 202411.5911.7011.5311.6011.60314,000
25 Apr 202411.5911.6611.4011.5711.57456,600
24 Apr 202411.9412.0011.6511.6711.67515,800
23 Apr 202411.7712.0911.7512.0512.05366,300
22 Apr 202411.8111.9811.6611.8211.82386,100
19 Apr 202411.6611.8511.6611.7911.79498,100
18 Apr 202411.7111.8311.6411.7011.70370,700
17 Apr 202411.9712.1011.6411.6411.64425,200
16 Apr 202411.8511.9911.6511.8311.83526,900
15 Apr 202412.1912.2711.9411.9511.95536,400
12 Apr 202412.4412.5212.0412.0812.08553,000
11 Apr 202412.5712.6412.3112.4612.46417,600
10 Apr 202412.4612.6712.2312.6312.63620,000
09 Apr 202412.9313.0012.5912.6812.68601,600
08 Apr 202412.8912.9212.3712.8912.891,502,300
05 Apr 202412.6012.7112.5412.5612.56244,600
04 Apr 202412.5512.6712.4712.5612.56338,900
03 Apr 202412.3812.5012.3512.5012.50310,900
02 Apr 202412.4812.5912.2912.4412.44373,800
01 Apr 202412.6412.6412.4612.5112.51303,700
28 Mar 202412.5412.6712.5112.5712.57397,500
27 Mar 202412.6412.7112.5012.5612.56313,100
26 Mar 202412.6112.6512.4912.5212.52264,900
25 Mar 202412.7112.8112.5412.5912.59211,300
22 Mar 202412.6412.7312.5212.6912.69393,800
21 Mar 202412.6012.6912.5312.6712.67729,500
20 Mar 202412.2812.5712.1612.5612.56628,200
19 Mar 202412.5412.7112.2912.2912.29529,400
18 Mar 202412.5212.5612.3412.5012.50474,400
15 Mar 202412.1312.4612.1312.4612.46867,500
14 Mar 202412.1412.2012.0212.1712.17462,800
13 Mar 202412.1312.2612.1312.2112.21278,600
12 Mar 202412.1512.1611.9912.1512.15257,100
11 Mar 202412.1212.2211.9112.1212.12418,900
08 Mar 202412.1712.2612.0712.2012.20380,100
07 Mar 202412.1212.2311.9612.0912.09498,000
06 Mar 202412.1812.1911.9612.0412.04439,600
05 Mar 202411.8912.2211.8812.1012.10514,100
04 Mar 202411.9712.1011.8111.9611.96414,900
01 Mar 202411.6112.0111.5811.9911.99548,700
29 Feb 202411.7311.7611.4511.5311.531,022,900
28 Feb 202411.6911.7911.5311.5411.54494,800
27 Feb 202411.7511.9611.7311.8011.80489,300
26 Feb 202411.6711.7411.5611.6211.62735,100
23 Feb 202411.7611.8211.5811.7011.70686,100
22 Feb 202411.7811.9011.7211.7511.75682,800
21 Feb 202411.8111.9811.6711.8111.811,000,200
20 Feb 202411.8412.0611.6811.7511.75712,000
16 Feb 202412.0412.2011.8611.9611.961,039,600
15 Feb 202411.9112.4311.8912.0612.062,010,900
14 Feb 202411.0011.9610.9611.7811.782,621,900
13 Feb 202410.5310.6510.3110.3810.381,244,700
12 Feb 202410.7011.0010.6410.8810.88659,700
09 Feb 202410.7410.8210.6010.6910.69432,500
08 Feb 202410.4810.7710.4510.7710.77419,800
07 Feb 202410.5010.5610.2910.5310.53831,100
06 Feb 202410.3310.5910.3310.4710.47280,900
05 Feb 202410.3710.4210.2410.3710.37368,700
02 Feb 202410.5510.6210.4810.5110.51333,100
01 Feb 202410.7110.8110.5310.7310.73313,800
31 Jan 202410.6610.9710.6110.6610.661,223,400
30 Jan 202410.4110.6810.4110.6010.60433,500
29 Jan 202410.3810.5510.1910.5510.55515,200
26 Jan 202410.5810.6710.2010.4110.41747,800
25 Jan 202410.5610.6710.3810.5110.51654,000
24 Jan 202410.5710.5710.3010.3410.34489,000
23 Jan 202410.5710.6210.3310.3710.37565,900
22 Jan 202410.3310.4710.3010.4710.47266,400
19 Jan 202410.2710.2910.0610.2310.23258,000
18 Jan 202410.1510.3110.0910.2310.23314,200
17 Jan 20249.8110.089.7710.0510.05382,100
16 Jan 202410.0010.159.9510.0210.02336,000
12 Jan 202410.3910.3910.0610.0810.08556,900
11 Jan 202410.2310.2310.0010.1810.18324,900
10 Jan 202410.1710.3510.1610.2710.27270,000
09 Jan 202410.3610.3610.1510.2310.23449,100
08 Jan 202410.5610.5910.3010.5410.54336,100
05 Jan 202410.4910.8810.4710.6810.68524,300
04 Jan 202411.1211.2110.4410.5810.58782,900
03 Jan 202411.1611.3010.9611.0411.04885,600
02 Jan 202411.0311.2311.0111.2211.22459,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...