Yahoo

Mail

Singapore markets closed

Straits Times Index
3,072.99
-11.71(-0.38%)
S&P 500
4,552.77
+2.19(+0.05%)
Dow
35,716.25
+285.83(+0.81%)
Nasdaq
14,215.89
-42.60(-0.30%)
Bitcoin USD
37,671.44
-103.43(-0.27%)
CMC Crypto 200
779.22
-4.42(-0.56%)

MRC Global Inc. (MRC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.55

+0.18

(+1.74%)

As of 10:33AM EST. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	10.45	10.56	10.42	10.55	10.55	71,392
29 Nov 2023	10.41	10.44	10.10	10.37	10.37	720,800
28 Nov 2023	10.49	10.52	10.24	10.29	10.29	560,600
27 Nov 2023	10.61	10.64	10.51	10.55	10.55	336,400
24 Nov 2023	10.68	10.78	10.67	10.68	10.68	144,400
22 Nov 2023	10.64	10.74	10.53	10.68	10.68	286,400
21 Nov 2023	10.83	10.96	10.54	10.64	10.64	468,100
20 Nov 2023	10.81	10.96	10.72	10.92	10.92	344,700
17 Nov 2023	10.65	10.94	10.61	10.82	10.82	431,500
16 Nov 2023	10.70	10.81	10.40	10.50	10.50	529,000
15 Nov 2023	10.92	11.08	10.76	10.77	10.77	355,700
14 Nov 2023	10.90	11.00	10.79	10.93	10.93	420,500
13 Nov 2023	10.35	10.57	10.35	10.54	10.54	376,900
10 Nov 2023	10.30	10.65	10.28	10.50	10.50	484,700
09 Nov 2023	10.55	10.57	10.28	10.32	10.32	533,600
08 Nov 2023	10.60	10.92	9.91	10.42	10.42	1,152,900
07 Nov 2023	10.92	10.92	10.59	10.70	10.70	1,284,500
06 Nov 2023	11.42	11.44	10.93	11.00	11.00	691,500
03 Nov 2023	11.14	11.44	10.99	11.32	11.32	819,400
02 Nov 2023	10.95	11.00	10.62	10.88	10.88	678,400
01 Nov 2023	10.56	10.84	10.39	10.83	10.83	569,800
31 Oct 2023	10.60	10.65	10.49	10.51	10.51	1,122,300
30 Oct 2023	9.80	10.81	9.53	10.59	10.59	3,400,400
27 Oct 2023	9.73	9.77	9.47	9.65	9.65	905,500
26 Oct 2023	9.61	9.79	9.53	9.64	9.64	789,200
25 Oct 2023	9.69	9.84	9.53	9.62	9.62	587,600
24 Oct 2023	10.34	10.34	9.78	9.78	9.78	964,500
23 Oct 2023	10.20	10.34	9.74	10.14	10.14	2,541,200
20 Oct 2023	10.54	10.57	10.21	10.25	10.25	835,700
19 Oct 2023	10.52	10.74	10.48	10.51	10.51	361,500
18 Oct 2023	10.84	10.84	10.53	10.62	10.62	384,400
17 Oct 2023	10.75	11.19	10.71	10.92	10.92	672,900
16 Oct 2023	10.33	10.71	10.33	10.69	10.69	1,168,800
13 Oct 2023	9.87	10.02	9.85	10.02	10.02	675,600
12 Oct 2023	10.17	10.17	9.82	9.88	9.88	522,300
11 Oct 2023	10.11	10.14	9.98	9.98	9.98	425,000
10 Oct 2023	10.10	10.16	10.06	10.12	10.12	469,100
09 Oct 2023	9.74	10.07	9.71	10.00	10.00	518,100
06 Oct 2023	9.94	9.98	9.61	9.85	9.85	579,400
05 Oct 2023	10.03	10.12	9.87	9.96	9.96	623,400
04 Oct 2023	10.04	10.12	9.90	10.08	10.08	530,800
03 Oct 2023	9.98	10.12	9.72	10.07	10.07	493,200
02 Oct 2023	10.19	10.19	9.85	9.89	9.89	382,300
29 Sept 2023	10.42	10.42	10.18	10.25	10.25	412,400
28 Sept 2023	10.34	10.53	10.31	10.32	10.32	443,100
27 Sept 2023	10.14	10.39	10.13	10.31	10.31	424,300
26 Sept 2023	10.17	10.43	9.98	9.99	9.99	473,800
25 Sept 2023	9.95	10.32	9.95	10.26	10.26	402,100
22 Sept 2023	9.95	10.08	9.82	10.02	10.02	1,072,400
21 Sept 2023	10.25	10.27	9.80	9.86	9.86	1,835,200
20 Sept 2023	10.36	10.47	10.25	10.26	10.26	635,400
19 Sept 2023	10.16	10.36	10.16	10.32	10.32	769,800
18 Sept 2023	10.17	10.23	10.00	10.15	10.15	396,700
15 Sept 2023	10.35	10.59	10.15	10.16	10.16	1,131,700
14 Sept 2023	9.99	10.42	9.99	10.36	10.36	596,900
13 Sept 2023	9.95	9.96	9.80	9.90	9.90	1,149,200
12 Sept 2023	9.91	9.98	9.76	9.96	9.96	1,186,600
11 Sept 2023	9.68	9.88	9.59	9.86	9.86	895,900
08 Sept 2023	9.32	9.59	9.16	9.55	9.55	536,300
07 Sept 2023	9.60	9.67	9.21	9.26	9.26	974,200
06 Sept 2023	9.65	9.75	9.36	9.64	9.64	688,900
05 Sept 2023	9.62	9.63	9.38	9.60	9.60	987,300
01 Sept 2023	9.35	9.82	9.35	9.75	9.75	1,354,700
31 Aug 2023	9.28	9.33	9.21	9.32	9.32	1,199,500
30 Aug 2023	9.19	9.38	9.18	9.28	9.28	415,800
29 Aug 2023	9.23	9.28	9.14	9.23	9.23	285,200
28 Aug 2023	9.18	9.36	9.12	9.22	9.22	298,200
25 Aug 2023	9.31	9.37	9.09	9.15	9.15	323,300
24 Aug 2023	9.25	9.31	9.18	9.23	9.23	351,700
23 Aug 2023	9.14	9.33	9.04	9.29	9.29	459,700
22 Aug 2023	9.07	9.20	9.01	9.10	9.10	461,100
21 Aug 2023	9.12	9.24	9.04	9.08	9.08	358,800
18 Aug 2023	9.00	9.18	8.94	9.14	9.14	291,900
17 Aug 2023	9.00	9.18	9.00	9.13	9.13	668,900
16 Aug 2023	9.09	9.25	8.93	8.94	8.94	351,900
15 Aug 2023	9.10	9.10	8.90	9.01	9.01	410,500
14 Aug 2023	8.97	9.29	8.92	9.23	9.23	366,300
11 Aug 2023	9.01	9.11	8.96	9.06	9.06	443,600
10 Aug 2023	9.02	9.21	8.95	9.03	9.03	634,900
09 Aug 2023	9.24	9.28	8.95	9.05	9.05	1,206,700
08 Aug 2023	8.56	9.33	8.15	9.30	9.30	2,138,600
07 Aug 2023	11.22	11.47	11.14	11.15	11.15	654,400
04 Aug 2023	11.08	11.35	11.07	11.17	11.17	331,800
03 Aug 2023	11.07	11.25	10.90	11.07	11.07	381,800
02 Aug 2023	11.28	11.28	11.01	11.19	11.19	320,900
01 Aug 2023	11.28	11.47	11.21	11.45	11.45	256,900
31 Jul 2023	11.25	11.35	11.22	11.29	11.29	290,200
28 Jul 2023	11.16	11.23	11.09	11.20	11.20	313,300
27 Jul 2023	11.23	11.23	10.97	11.02	11.02	416,200
26 Jul 2023	11.31	11.45	11.17	11.20	11.20	425,500
25 Jul 2023	11.09	11.39	11.05	11.32	11.32	493,900
24 Jul 2023	10.82	11.19	10.77	11.17	11.17	446,000
21 Jul 2023	10.97	11.03	10.67	10.77	10.77	1,662,300
20 Jul 2023	11.10	11.10	10.75	10.84	10.84	606,700
19 Jul 2023	11.00	11.10	10.89	11.01	11.01	802,400
18 Jul 2023	10.83	11.16	10.83	11.05	11.05	504,400
17 Jul 2023	10.57	10.81	10.56	10.80	10.80	475,100
14 Jul 2023	10.54	10.58	10.27	10.54	10.54	595,600
13 Jul 2023	10.38	10.60	10.31	10.59	10.59	568,800
12 Jul 2023	10.29	10.46	10.22	10.38	10.38	343,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.99-11.71(-0.38%)

S&P 5004,552.77+2.19(+0.05%)

Dow35,716.25+285.83(+0.81%)

Nasdaq14,215.89-42.60(-0.30%)

Bitcoin USD37,671.44-103.43(-0.27%)

CMC Crypto 200779.22-4.42(-0.56%)

MRC Global Inc. (MRC)

Straits Times Index
3,072.99
-11.71(-0.38%)

S&P 500
4,552.77
+2.19(+0.05%)

Dow
35,716.25
+285.83(+0.81%)

Nasdaq
14,215.89
-42.60(-0.30%)

Bitcoin USD
37,671.44
-103.43(-0.27%)

CMC Crypto 200
779.22
-4.42(-0.56%)