Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,775.19
+14.08(+0.18%)
BTC-USD
22,956.65
-21.78(-0.09%)
CMC Crypto 200
520.17
-7.02(-1.33%)

MRC Global Inc. (MRC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.58

+0.09

(+0.72%)

At close: 04:00PM EST

12.58

+0.01

(+0.08%)

After hours:

04:00PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	12.62	12.73	12.13	12.58	12.58	403,800
25 Jan 2023	11.91	12.58	11.87	12.49	12.49	689,700
24 Jan 2023	12.08	12.18	11.86	12.05	12.05	404,200
23 Jan 2023	11.95	12.17	11.90	12.04	12.04	445,700
20 Jan 2023	11.88	12.07	11.68	11.88	11.88	399,000
19 Jan 2023	11.60	11.84	11.53	11.74	11.74	382,500
18 Jan 2023	12.18	12.32	11.71	11.73	11.73	429,400
17 Jan 2023	12.17	12.25	12.05	12.05	12.05	341,200
13 Jan 2023	12.29	12.45	12.12	12.19	12.19	247,300
12 Jan 2023	12.12	12.44	12.04	12.34	12.34	364,400
11 Jan 2023	12.21	12.39	11.98	12.05	12.05	386,300
10 Jan 2023	11.82	12.21	11.82	12.16	12.16	347,800
09 Jan 2023	11.69	12.05	11.65	11.88	11.88	427,200
06 Jan 2023	11.37	11.75	11.31	11.49	11.49	277,200
05 Jan 2023	11.29	11.44	11.07	11.17	11.17	309,900
04 Jan 2023	11.23	11.38	11.13	11.32	11.32	382,900
03 Jan 2023	11.62	11.65	11.04	11.20	11.20	527,700
30 Dec 2022	11.47	11.66	11.41	11.58	11.58	468,200
29 Dec 2022	11.46	11.65	11.30	11.60	11.60	312,600
28 Dec 2022	11.72	11.74	11.24	11.32	11.32	467,100
27 Dec 2022	11.80	11.90	11.64	11.74	11.74	262,400
23 Dec 2022	11.67	11.81	11.60	11.70	11.70	278,900
22 Dec 2022	11.80	11.81	11.28	11.60	11.60	339,200
21 Dec 2022	11.86	12.01	11.67	11.93	11.93	404,600
20 Dec 2022	11.37	11.71	11.34	11.69	11.69	500,400
19 Dec 2022	11.55	11.84	11.34	11.49	11.49	454,800
16 Dec 2022	11.30	11.54	11.20	11.50	11.50	851,300
15 Dec 2022	11.78	11.88	11.46	11.57	11.57	607,100
14 Dec 2022	11.90	12.16	11.62	12.00	12.00	823,800
13 Dec 2022	12.01	12.03	11.73	11.92	11.92	425,400
12 Dec 2022	11.20	11.66	11.19	11.60	11.60	549,200
09 Dec 2022	11.35	11.61	11.13	11.14	11.14	416,400
08 Dec 2022	11.44	11.54	11.34	11.43	11.43	291,200
07 Dec 2022	11.51	11.57	11.30	11.30	11.30	374,900
06 Dec 2022	11.46	11.74	11.38	11.57	11.57	705,100
05 Dec 2022	11.95	12.08	11.45	11.49	11.49	433,200
02 Dec 2022	11.54	11.97	11.45	11.92	11.92	326,700
01 Dec 2022	11.90	11.97	11.66	11.67	11.67	368,700
30 Nov 2022	11.57	11.79	11.31	11.76	11.76	568,300
29 Nov 2022	11.47	11.62	11.30	11.46	11.46	304,200
28 Nov 2022	11.45	11.64	11.34	11.49	11.49	379,200
25 Nov 2022	11.66	11.75	11.56	11.64	11.64	140,000
23 Nov 2022	11.70	11.94	11.46	11.57	11.57	246,500
22 Nov 2022	11.69	11.94	11.65	11.84	11.84	457,700
21 Nov 2022	11.80	11.97	11.33	11.49	11.49	591,100
18 Nov 2022	11.99	12.11	11.84	11.98	11.98	534,900
17 Nov 2022	11.60	11.92	11.52	11.88	11.88	443,400
16 Nov 2022	11.59	11.75	11.38	11.70	11.70	618,200
15 Nov 2022	11.48	11.76	11.38	11.57	11.57	344,400
14 Nov 2022	11.61	11.85	11.35	11.41	11.41	502,100
11 Nov 2022	11.77	11.93	11.49	11.56	11.56	460,500
10 Nov 2022	11.41	11.95	11.18	11.55	11.55	1,190,700
09 Nov 2022	10.69	11.22	10.25	10.81	10.81	1,098,700
08 Nov 2022	9.95	10.02	9.69	9.75	9.75	483,900
07 Nov 2022	10.04	10.15	9.93	10.01	10.01	531,800
04 Nov 2022	9.91	10.11	9.74	10.01	10.01	268,400
03 Nov 2022	9.83	9.92	9.59	9.63	9.63	358,400
02 Nov 2022	10.15	10.43	9.87	9.95	9.95	361,400
01 Nov 2022	10.20	10.29	9.96	10.16	10.16	336,600
31 Oct 2022	9.81	10.13	9.81	10.03	10.03	647,100
28 Oct 2022	9.91	10.04	9.75	9.84	9.84	375,000
27 Oct 2022	10.00	10.23	9.85	9.92	9.92	358,000
26 Oct 2022	9.71	9.90	9.59	9.81	9.81	496,200
25 Oct 2022	9.26	9.67	9.21	9.55	9.55	279,800
24 Oct 2022	9.18	9.42	9.07	9.30	9.30	501,800
21 Oct 2022	9.02	9.34	8.99	9.16	9.16	527,800
20 Oct 2022	8.94	9.16	8.79	8.91	8.91	272,900
19 Oct 2022	8.87	9.06	8.81	8.91	8.91	384,400
18 Oct 2022	9.23	9.42	8.90	8.97	8.97	702,200
17 Oct 2022	9.00	9.30	8.95	9.07	9.07	645,300
14 Oct 2022	9.21	9.28	8.67	8.69	8.69	537,700
13 Oct 2022	8.42	9.26	8.29	9.22	9.22	1,039,100
12 Oct 2022	8.55	8.67	8.43	8.55	8.55	840,500
11 Oct 2022	8.00	8.75	8.00	8.54	8.54	1,727,300
10 Oct 2022	8.18	8.33	7.98	8.22	8.22	724,400
07 Oct 2022	8.21	8.27	8.01	8.08	8.08	377,400
06 Oct 2022	8.34	8.59	8.26	8.31	8.31	347,700
05 Oct 2022	8.18	8.54	8.18	8.49	8.49	523,100
04 Oct 2022	7.84	8.31	7.84	8.31	8.31	705,700
03 Oct 2022	7.44	7.74	7.38	7.69	7.69	792,400
30 Sept 2022	7.27	7.41	7.15	7.19	7.19	1,170,800
29 Sept 2022	7.40	7.57	7.07	7.29	7.29	519,900
28 Sept 2022	7.24	7.58	7.16	7.49	7.49	1,099,000
27 Sept 2022	7.35	7.47	7.12	7.20	7.20	512,400
26 Sept 2022	7.15	7.51	7.03	7.25	7.25	999,600
23 Sept 2022	7.91	7.94	7.03	7.22	7.22	1,617,800
22 Sept 2022	8.54	8.65	8.12	8.13	8.13	961,200
21 Sept 2022	9.11	9.11	8.42	8.44	8.44	707,800
20 Sept 2022	9.35	9.37	8.93	8.95	8.95	474,000
19 Sept 2022	9.24	9.50	9.24	9.44	9.44	291,200
16 Sept 2022	9.58	9.68	9.25	9.47	9.47	2,133,900
15 Sept 2022	9.56	9.82	9.55	9.70	9.70	460,700
14 Sept 2022	9.75	9.85	9.63	9.76	9.76	456,800
13 Sept 2022	9.84	9.97	9.55	9.64	9.64	379,200
12 Sept 2022	9.88	9.96	9.82	9.95	9.95	515,400
09 Sept 2022	9.64	9.87	9.64	9.81	9.81	390,700
08 Sept 2022	9.57	9.61	9.42	9.49	9.49	305,300
07 Sept 2022	9.54	9.72	9.40	9.62	9.62	360,600
06 Sept 2022	9.56	9.77	9.53	9.66	9.66	511,000
02 Sept 2022	9.59	9.66	9.39	9.50	9.50	296,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,775.19+14.08(+0.18%)

BTC-USD22,956.65-21.78(-0.09%)

CMC Crypto 200520.17-7.02(-1.33%)

MRC Global Inc. (MRC)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,775.19
+14.08(+0.18%)

BTC-USD
22,956.65
-21.78(-0.09%)

CMC Crypto 200
520.17
-7.02(-1.33%)