Singapore markets closed

MRC Global Inc. (MRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.99+0.46 (+3.99%)
At close: 04:00PM EST
12.00 +0.01 (+0.08%)
After hours: 06:25PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Dec 202311.0311.1110.9711.0111.01292,700
28 Dec 202311.1011.1310.9911.1211.12261,700
27 Dec 202311.1311.2111.0711.1711.17281,200
26 Dec 202311.0411.1410.9111.1211.12344,100
22 Dec 202311.1211.1710.8810.9410.94276,600
21 Dec 202310.9311.0510.8411.0411.04287,100
20 Dec 202310.9111.1810.7910.7910.79423,900
19 Dec 202310.8510.9710.7510.8510.85969,900
18 Dec 202310.7510.8710.5910.6410.64355,800
15 Dec 202310.7510.7710.5010.6510.65935,300
14 Dec 202310.6910.7710.5210.5910.59850,200
13 Dec 202310.1410.489.9310.4610.46425,900
12 Dec 202310.4510.4610.0910.1110.11352,500
11 Dec 202310.4310.5010.3410.4710.47278,400
08 Dec 202310.2710.4310.2210.4110.41570,900
07 Dec 202310.2510.3110.1310.2810.28299,300
06 Dec 202310.5210.6910.2610.2710.27275,000
05 Dec 202310.5410.5410.3610.4210.42315,700
04 Dec 202310.4010.6110.3410.5610.56401,200
01 Dec 202310.2610.6110.2110.4410.44554,600
30 Nov 202310.4510.6010.3310.3410.34433,100
29 Nov 202310.4110.4410.1010.3710.37720,800
28 Nov 202310.4910.5210.2410.2910.29560,600
27 Nov 202310.6110.6410.5110.5510.55336,400
24 Nov 202310.6810.7810.6710.6810.68144,400
22 Nov 202310.6410.7410.5310.6810.68286,400
21 Nov 202310.8310.9610.5410.6410.64468,100
20 Nov 202310.8110.9610.7210.9210.92344,700
17 Nov 202310.6510.9410.6110.8210.82431,500
16 Nov 202310.7010.8110.4010.5010.50529,000
15 Nov 202310.9211.0810.7610.7710.77355,700
14 Nov 202310.9011.0010.7910.9310.93420,500
13 Nov 202310.3510.5710.3510.5410.54376,900
10 Nov 202310.3010.6510.2810.5010.50484,700
09 Nov 202310.5510.5710.2810.3210.32533,600
08 Nov 202310.6010.929.9110.4210.421,152,900
07 Nov 202310.9210.9210.5910.7010.701,284,500
06 Nov 202311.4211.4410.9311.0011.00691,500
03 Nov 202311.1411.4410.9911.3211.32819,400
02 Nov 202310.9511.0010.6210.8810.88678,400
01 Nov 202310.5610.8410.3910.8310.83569,800
31 Oct 202310.6010.6510.4910.5110.511,122,300
30 Oct 20239.8010.819.5310.5910.593,400,400
27 Oct 20239.739.779.479.659.65905,500
26 Oct 20239.619.799.539.649.64789,200
25 Oct 20239.699.849.539.629.62587,600
24 Oct 202310.3410.349.789.789.78964,500
23 Oct 202310.2010.349.7410.1410.142,541,200
20 Oct 202310.5410.5710.2110.2510.25835,700
19 Oct 202310.5210.7410.4810.5110.51361,500
18 Oct 202310.8410.8410.5310.6210.62384,400
17 Oct 202310.7511.1910.7110.9210.92672,900
16 Oct 202310.3310.7110.3310.6910.691,168,800
13 Oct 20239.8710.029.8510.0210.02675,600
12 Oct 202310.1710.179.829.889.88522,300
11 Oct 202310.1110.149.989.989.98425,000
10 Oct 202310.1010.1610.0610.1210.12469,100
09 Oct 20239.7410.079.7110.0010.00518,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...