Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,505.75
-705.91(-1.10%)
CMC Crypto 200
1,322.42
-74.12(-5.31%)

MRC Global Inc. (MRC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.56

-0.01

(-0.13%)

As of 12:04PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	11.59	11.66	11.53	11.56	11.56	53,626
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
04 Mar 2024	11.97	12.10	11.81	11.96	11.96	414,900
01 Mar 2024	11.61	12.01	11.58	11.99	11.99	548,700
29 Feb 2024	11.73	11.76	11.45	11.53	11.53	1,022,900
28 Feb 2024	11.69	11.79	11.53	11.54	11.54	494,800
27 Feb 2024	11.75	11.96	11.73	11.80	11.80	489,300
26 Feb 2024	11.67	11.74	11.56	11.62	11.62	735,100
23 Feb 2024	11.76	11.82	11.58	11.70	11.70	686,100
22 Feb 2024	11.78	11.90	11.72	11.75	11.75	682,800
21 Feb 2024	11.81	11.98	11.67	11.81	11.81	1,000,200
20 Feb 2024	11.84	12.06	11.68	11.75	11.75	712,000
16 Feb 2024	12.04	12.20	11.86	11.96	11.96	1,039,600
15 Feb 2024	11.91	12.43	11.89	12.06	12.06	2,010,900
14 Feb 2024	11.00	11.96	10.96	11.78	11.78	2,621,900
13 Feb 2024	10.53	10.65	10.31	10.38	10.38	1,244,700
12 Feb 2024	10.70	11.00	10.64	10.88	10.88	659,700
09 Feb 2024	10.74	10.82	10.60	10.69	10.69	432,500
08 Feb 2024	10.48	10.77	10.45	10.77	10.77	419,800
07 Feb 2024	10.50	10.56	10.29	10.53	10.53	831,100
06 Feb 2024	10.33	10.59	10.33	10.47	10.47	280,900
05 Feb 2024	10.37	10.42	10.24	10.37	10.37	368,700
02 Feb 2024	10.55	10.62	10.48	10.51	10.51	333,100
01 Feb 2024	10.71	10.81	10.53	10.73	10.73	313,800
31 Jan 2024	10.66	10.97	10.61	10.66	10.66	1,223,400
30 Jan 2024	10.41	10.68	10.41	10.60	10.60	433,500
29 Jan 2024	10.38	10.55	10.19	10.55	10.55	515,200
26 Jan 2024	10.58	10.67	10.20	10.41	10.41	747,800
25 Jan 2024	10.56	10.67	10.38	10.51	10.51	654,000
24 Jan 2024	10.57	10.57	10.30	10.34	10.34	489,000
23 Jan 2024	10.57	10.62	10.33	10.37	10.37	565,900
22 Jan 2024	10.33	10.47	10.30	10.47	10.47	266,400
19 Jan 2024	10.27	10.29	10.06	10.23	10.23	258,000
18 Jan 2024	10.15	10.31	10.09	10.23	10.23	314,200
17 Jan 2024	9.81	10.08	9.77	10.05	10.05	382,100
16 Jan 2024	10.00	10.15	9.95	10.02	10.02	336,000
12 Jan 2024	10.39	10.39	10.06	10.08	10.08	556,900
11 Jan 2024	10.23	10.23	10.00	10.18	10.18	324,900
10 Jan 2024	10.17	10.35	10.16	10.27	10.27	270,000
09 Jan 2024	10.36	10.36	10.15	10.23	10.23	449,100
08 Jan 2024	10.56	10.59	10.30	10.54	10.54	336,100
05 Jan 2024	10.49	10.88	10.47	10.68	10.68	524,300
04 Jan 2024	11.12	11.21	10.44	10.58	10.58	782,900
03 Jan 2024	11.16	11.30	10.96	11.04	11.04	885,600
02 Jan 2024	11.03	11.23	11.01	11.22	11.22	459,700
29 Dec 2023	11.03	11.11	10.97	11.01	11.01	292,700
28 Dec 2023	11.10	11.13	10.99	11.12	11.12	261,700
27 Dec 2023	11.13	11.21	11.07	11.17	11.17	281,200
26 Dec 2023	11.04	11.14	10.91	11.12	11.12	344,100
22 Dec 2023	11.12	11.17	10.88	10.94	10.94	276,600
21 Dec 2023	10.93	11.05	10.84	11.04	11.04	287,100
20 Dec 2023	10.91	11.18	10.79	10.79	10.79	423,900
19 Dec 2023	10.85	10.97	10.75	10.85	10.85	969,900
18 Dec 2023	10.75	10.87	10.59	10.64	10.64	355,800
15 Dec 2023	10.75	10.77	10.50	10.65	10.65	935,300
14 Dec 2023	10.69	10.77	10.52	10.59	10.59	850,200
13 Dec 2023	10.14	10.48	9.93	10.46	10.46	425,900
12 Dec 2023	10.45	10.46	10.09	10.11	10.11	352,500
11 Dec 2023	10.43	10.50	10.34	10.47	10.47	278,400
08 Dec 2023	10.27	10.43	10.22	10.41	10.41	570,900
07 Dec 2023	10.25	10.31	10.13	10.28	10.28	299,300
06 Dec 2023	10.52	10.69	10.26	10.27	10.27	275,000
05 Dec 2023	10.54	10.54	10.36	10.42	10.42	315,700
04 Dec 2023	10.40	10.61	10.34	10.56	10.56	401,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,505.75-705.91(-1.10%)

CMC Crypto 2001,322.42-74.12(-5.31%)

MRC Global Inc. (MRC)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,505.75
-705.91(-1.10%)

CMC Crypto 200
1,322.42
-74.12(-5.31%)