Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,875.62 +933.81 (+1.39%) CMC Crypto 200
1,371.11 +40.51 (+3.04%)
MRC Global Inc. (MRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 14.85 | 14.91 | 14.58 | 14.85 | 14.85 | 457,400 |
| 25 Jul 2024 | 14.27 | 14.71 | 14.15 | 14.58 | 14.58 | 583,900 |
| 24 Jul 2024 | 14.69 | 14.86 | 14.19 | 14.22 | 14.22 | 368,700 |
| 23 Jul 2024 | 14.37 | 14.78 | 14.34 | 14.74 | 14.74 | 851,000 |
| 22 Jul 2024 | 14.26 | 14.46 | 14.12 | 14.42 | 14.42 | 471,600 |
| 19 Jul 2024 | 14.23 | 14.36 | 13.96 | 14.19 | 14.19 | 1,690,000 |
| 18 Jul 2024 | 14.30 | 14.75 | 14.20 | 14.22 | 14.22 | 699,000 |
| 17 Jul 2024 | 14.26 | 14.71 | 14.26 | 14.44 | 14.44 | 1,193,000 |
| 16 Jul 2024 | 13.93 | 14.53 | 13.92 | 14.33 | 14.33 | 1,423,200 |
| 15 Jul 2024 | 13.84 | 13.99 | 13.66 | 13.85 | 13.85 | 624,800 |
| 12 Jul 2024 | 13.48 | 13.69 | 13.42 | 13.62 | 13.62 | 1,626,700 |
| 11 Jul 2024 | 12.94 | 13.36 | 12.77 | 13.27 | 13.27 | 597,800 |
| 10 Jul 2024 | 12.52 | 12.68 | 12.44 | 12.66 | 12.66 | 320,300 |
| 09 Jul 2024 | 12.45 | 12.54 | 12.36 | 12.45 | 12.45 | 608,600 |
| 08 Jul 2024 | 12.32 | 12.56 | 12.32 | 12.54 | 12.54 | 675,700 |
| 05 Jul 2024 | 12.69 | 12.71 | 12.23 | 12.26 | 12.26 | 426,500 |
| 03 Jul 2024 | 12.68 | 12.80 | 12.61 | 12.77 | 12.77 | 209,500 |
| 02 Jul 2024 | 12.66 | 12.78 | 12.59 | 12.63 | 12.63 | 365,100 |
| 01 Jul 2024 | 12.93 | 13.00 | 12.63 | 12.67 | 12.67 | 561,700 |
| 28 Jun 2024 | 12.53 | 12.93 | 12.44 | 12.91 | 12.91 | 4,817,100 |
| 27 Jun 2024 | 12.40 | 12.51 | 12.29 | 12.50 | 12.50 | 566,500 |
| 26 Jun 2024 | 12.22 | 12.41 | 12.03 | 12.34 | 12.34 | 511,800 |
| 25 Jun 2024 | 12.20 | 12.35 | 12.16 | 12.29 | 12.29 | 407,400 |
| 24 Jun 2024 | 12.21 | 12.42 | 12.10 | 12.27 | 12.27 | 365,700 |
| 21 Jun 2024 | 12.21 | 12.27 | 12.02 | 12.13 | 12.13 | 887,400 |
| 20 Jun 2024 | 12.22 | 12.32 | 12.16 | 12.26 | 12.26 | 277,000 |
| 18 Jun 2024 | 12.32 | 12.44 | 12.24 | 12.34 | 12.34 | 313,400 |
| 17 Jun 2024 | 12.13 | 12.38 | 12.10 | 12.33 | 12.33 | 530,100 |
| 14 Jun 2024 | 12.34 | 12.34 | 12.02 | 12.17 | 12.17 | 440,000 |
| 13 Jun 2024 | 12.68 | 12.68 | 12.24 | 12.46 | 12.46 | 477,700 |
| 12 Jun 2024 | 13.00 | 13.11 | 12.73 | 12.73 | 12.73 | 424,300 |
| 11 Jun 2024 | 12.41 | 12.72 | 12.28 | 12.67 | 12.67 | 435,900 |
| 10 Jun 2024 | 12.51 | 12.67 | 12.37 | 12.50 | 12.50 | 931,400 |
| 07 Jun 2024 | 12.66 | 12.75 | 12.58 | 12.64 | 12.64 | 379,900 |
| 06 Jun 2024 | 13.00 | 13.00 | 12.70 | 12.78 | 12.78 | 451,700 |
| 05 Jun 2024 | 12.80 | 13.10 | 12.61 | 13.04 | 13.04 | 686,800 |
| 04 Jun 2024 | 13.01 | 13.01 | 12.69 | 12.76 | 12.76 | 639,700 |
| 03 Jun 2024 | 13.40 | 13.41 | 13.07 | 13.17 | 13.17 | 592,800 |
| 31 May 2024 | 13.13 | 13.31 | 13.06 | 13.29 | 13.29 | 568,500 |
| 30 May 2024 | 13.17 | 13.28 | 12.99 | 13.08 | 13.08 | 538,600 |
| 29 May 2024 | 12.98 | 13.11 | 12.88 | 13.07 | 13.07 | 423,500 |
| 28 May 2024 | 13.27 | 13.33 | 13.04 | 13.11 | 13.11 | 371,500 |
| 24 May 2024 | 13.23 | 13.26 | 13.01 | 13.13 | 13.13 | 291,300 |
| 23 May 2024 | 13.38 | 13.38 | 12.97 | 13.14 | 13.14 | 411,100 |
| 22 May 2024 | 13.63 | 13.63 | 13.33 | 13.37 | 13.37 | 453,600 |
| 21 May 2024 | 13.60 | 13.73 | 13.52 | 13.66 | 13.66 | 598,700 |
| 20 May 2024 | 13.54 | 13.70 | 13.48 | 13.64 | 13.64 | 499,200 |
| 17 May 2024 | 13.84 | 13.84 | 13.45 | 13.48 | 13.48 | 513,900 |
| 16 May 2024 | 13.75 | 13.93 | 13.75 | 13.78 | 13.78 | 591,300 |
| 15 May 2024 | 13.96 | 13.96 | 13.73 | 13.90 | 13.90 | 523,700 |
| 14 May 2024 | 13.88 | 13.95 | 13.63 | 13.93 | 13.93 | 620,600 |
| 13 May 2024 | 13.76 | 14.02 | 13.49 | 13.85 | 13.85 | 1,163,600 |
| 10 May 2024 | 12.83 | 13.68 | 12.81 | 13.67 | 13.67 | 1,323,600 |
| 09 May 2024 | 12.30 | 12.80 | 12.28 | 12.76 | 12.76 | 1,207,900 |
| 08 May 2024 | 11.62 | 11.72 | 11.48 | 11.72 | 11.72 | 985,600 |
| 07 May 2024 | 11.69 | 11.78 | 11.56 | 11.66 | 11.66 | 807,800 |
| 06 May 2024 | 11.57 | 11.70 | 11.54 | 11.59 | 11.59 | 828,400 |
| 03 May 2024 | 11.58 | 11.64 | 11.38 | 11.51 | 11.51 | 426,200 |
| 02 May 2024 | 11.34 | 11.49 | 11.22 | 11.43 | 11.43 | 379,100 |
| 01 May 2024 | 11.26 | 11.31 | 11.09 | 11.13 | 11.13 | 397,000 |
| 30 Apr 2024 | 11.50 | 11.50 | 11.20 | 11.23 | 11.23 | 403,100 |
| 29 Apr 2024 | 11.62 | 11.64 | 11.52 | 11.59 | 11.59 | 227,700 |
| 26 Apr 2024 | 11.59 | 11.70 | 11.53 | 11.60 | 11.60 | 314,000 |
| 25 Apr 2024 | 11.59 | 11.66 | 11.40 | 11.57 | 11.57 | 456,600 |
| 24 Apr 2024 | 11.94 | 12.00 | 11.65 | 11.67 | 11.67 | 515,800 |
| 23 Apr 2024 | 11.77 | 12.09 | 11.75 | 12.05 | 12.05 | 366,300 |
| 22 Apr 2024 | 11.81 | 11.98 | 11.66 | 11.82 | 11.82 | 386,100 |
| 19 Apr 2024 | 11.66 | 11.85 | 11.66 | 11.79 | 11.79 | 498,100 |
| 18 Apr 2024 | 11.71 | 11.83 | 11.64 | 11.70 | 11.70 | 370,700 |
| 17 Apr 2024 | 11.97 | 12.10 | 11.64 | 11.64 | 11.64 | 425,200 |
| 16 Apr 2024 | 11.85 | 11.99 | 11.65 | 11.83 | 11.83 | 526,900 |
| 15 Apr 2024 | 12.19 | 12.27 | 11.94 | 11.95 | 11.95 | 536,400 |
| 12 Apr 2024 | 12.44 | 12.52 | 12.04 | 12.08 | 12.08 | 553,000 |
| 11 Apr 2024 | 12.57 | 12.64 | 12.31 | 12.46 | 12.46 | 417,600 |
| 10 Apr 2024 | 12.46 | 12.67 | 12.23 | 12.63 | 12.63 | 620,000 |
| 09 Apr 2024 | 12.93 | 13.00 | 12.59 | 12.68 | 12.68 | 601,600 |
| 08 Apr 2024 | 12.89 | 12.92 | 12.37 | 12.89 | 12.89 | 1,502,300 |
| 05 Apr 2024 | 12.60 | 12.71 | 12.54 | 12.56 | 12.56 | 244,600 |
| 04 Apr 2024 | 12.55 | 12.67 | 12.47 | 12.56 | 12.56 | 338,900 |
| 03 Apr 2024 | 12.38 | 12.50 | 12.35 | 12.50 | 12.50 | 310,900 |
| 02 Apr 2024 | 12.48 | 12.59 | 12.29 | 12.44 | 12.44 | 373,800 |
| 01 Apr 2024 | 12.64 | 12.64 | 12.46 | 12.51 | 12.51 | 303,700 |
| 28 Mar 2024 | 12.54 | 12.67 | 12.51 | 12.57 | 12.57 | 397,500 |
| 27 Mar 2024 | 12.64 | 12.71 | 12.50 | 12.56 | 12.56 | 313,100 |
| 26 Mar 2024 | 12.61 | 12.65 | 12.49 | 12.52 | 12.52 | 264,900 |
| 25 Mar 2024 | 12.71 | 12.81 | 12.54 | 12.59 | 12.59 | 211,300 |
| 22 Mar 2024 | 12.64 | 12.73 | 12.52 | 12.69 | 12.69 | 393,800 |
| 21 Mar 2024 | 12.60 | 12.69 | 12.53 | 12.67 | 12.67 | 729,500 |
| 20 Mar 2024 | 12.28 | 12.57 | 12.16 | 12.56 | 12.56 | 628,200 |
| 19 Mar 2024 | 12.54 | 12.71 | 12.29 | 12.29 | 12.29 | 529,400 |
| 18 Mar 2024 | 12.52 | 12.56 | 12.34 | 12.50 | 12.50 | 474,400 |
| 15 Mar 2024 | 12.13 | 12.46 | 12.13 | 12.46 | 12.46 | 867,500 |
| 14 Mar 2024 | 12.14 | 12.20 | 12.02 | 12.17 | 12.17 | 462,800 |
| 13 Mar 2024 | 12.13 | 12.26 | 12.13 | 12.21 | 12.21 | 278,600 |
| 12 Mar 2024 | 12.15 | 12.16 | 11.99 | 12.15 | 12.15 | 257,100 |
| 11 Mar 2024 | 12.12 | 12.22 | 11.91 | 12.12 | 12.12 | 418,900 |
| 08 Mar 2024 | 12.17 | 12.26 | 12.07 | 12.20 | 12.20 | 380,100 |
| 07 Mar 2024 | 12.12 | 12.23 | 11.96 | 12.09 | 12.09 | 498,000 |
| 06 Mar 2024 | 12.18 | 12.19 | 11.96 | 12.04 | 12.04 | 439,600 |
| 05 Mar 2024 | 11.89 | 12.22 | 11.88 | 12.10 | 12.10 | 514,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.