Singapore markets closed

MRC Global Inc. (MRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.19-0.03 (-0.21%)
At close: 04:00PM EDT
14.25 +0.06 (+0.42%)
After hours: 06:07PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202414.2314.3613.9614.1914.191,690,000
18 Jul 202414.3014.7514.2014.2214.22699,000
17 Jul 202414.2614.7114.2614.4414.441,193,000
16 Jul 202413.9314.5313.9214.3314.331,423,200
15 Jul 202413.8413.9913.6613.8513.85624,800
12 Jul 202413.4813.6913.4213.6213.621,626,700
11 Jul 202412.9413.3612.7713.2713.27597,800
10 Jul 202412.5212.6812.4412.6612.66320,300
09 Jul 202412.4512.5412.3612.4512.45608,600
08 Jul 202412.3212.5612.3212.5412.54675,700
05 Jul 202412.6912.7112.2312.2612.26426,500
03 Jul 202412.6812.8012.6112.7712.77209,500
02 Jul 202412.6612.7812.5912.6312.63365,100
01 Jul 202412.9313.0012.6312.6712.67561,700
28 Jun 202412.5312.9312.4412.9112.914,817,100
27 Jun 202412.4012.5112.2912.5012.50566,500
26 Jun 202412.2212.4112.0312.3412.34511,800
25 Jun 202412.2012.3512.1612.2912.29407,400
24 Jun 202412.2112.4212.1012.2712.27365,700
21 Jun 202412.2112.2712.0212.1312.13887,400
20 Jun 202412.2212.3212.1612.2612.26277,000
18 Jun 202412.3212.4412.2412.3412.34313,400
17 Jun 202412.1312.3812.1012.3312.33530,100
14 Jun 202412.3412.3412.0212.1712.17440,000
13 Jun 202412.6812.6812.2412.4612.46477,700
12 Jun 202413.0013.1112.7312.7312.73424,300
11 Jun 202412.4112.7212.2812.6712.67435,900
10 Jun 202412.5112.6712.3712.5012.50931,400
07 Jun 202412.6612.7512.5812.6412.64379,900
06 Jun 202413.0013.0012.7012.7812.78451,700
05 Jun 202412.8013.1012.6113.0413.04686,800
04 Jun 202413.0113.0112.6912.7612.76639,700
03 Jun 202413.4013.4113.0713.1713.17592,800
31 May 202413.1313.3113.0613.2913.29568,500
30 May 202413.1713.2812.9913.0813.08538,600
29 May 202412.9813.1112.8813.0713.07423,500
28 May 202413.2713.3313.0413.1113.11371,500
24 May 202413.2313.2613.0113.1313.13291,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...