Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.64 +4.47 (+0.06%) BTC-USD
17,255.43 +415.24 (+2.47%) CMC Crypto 200
406.94 +12.26 (+3.11%)
MRC Global Inc. (MRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Sept 2022 | 9.54 | 9.60 | 9.22 | 9.39 | 9.39 | 474,400 |
| 31 Aug 2022 | 9.75 | 9.94 | 9.59 | 9.73 | 9.73 | 539,900 |
| 30 Aug 2022 | 10.36 | 10.40 | 9.88 | 9.89 | 9.89 | 608,900 |
| 29 Aug 2022 | 10.32 | 10.52 | 10.27 | 10.43 | 10.43 | 312,600 |
| 26 Aug 2022 | 10.54 | 10.73 | 10.34 | 10.38 | 10.38 | 567,800 |
| 25 Aug 2022 | 10.11 | 10.69 | 10.07 | 10.58 | 10.58 | 658,400 |
| 24 Aug 2022 | 9.79 | 10.19 | 9.77 | 10.14 | 10.14 | 443,400 |
| 23 Aug 2022 | 9.67 | 10.12 | 9.65 | 9.83 | 9.83 | 580,800 |
| 22 Aug 2022 | 9.58 | 9.72 | 9.45 | 9.61 | 9.61 | 396,400 |
| 19 Aug 2022 | 9.90 | 9.90 | 9.59 | 9.70 | 9.70 | 565,300 |
| 18 Aug 2022 | 9.65 | 10.05 | 9.65 | 9.97 | 9.97 | 526,500 |
| 17 Aug 2022 | 9.25 | 9.70 | 9.25 | 9.61 | 9.61 | 641,500 |
| 16 Aug 2022 | 9.46 | 9.75 | 9.34 | 9.35 | 9.35 | 746,000 |
| 15 Aug 2022 | 9.76 | 9.87 | 9.54 | 9.57 | 9.57 | 992,500 |
| 12 Aug 2022 | 10.05 | 10.29 | 9.90 | 10.07 | 10.07 | 406,000 |
| 11 Aug 2022 | 10.19 | 10.47 | 9.88 | 10.01 | 10.01 | 1,183,000 |
| 10 Aug 2022 | 10.18 | 10.20 | 9.69 | 10.01 | 10.01 | 1,500,000 |
| 09 Aug 2022 | 10.40 | 10.67 | 9.54 | 9.94 | 9.94 | 1,869,300 |
| 08 Aug 2022 | 11.50 | 11.72 | 11.35 | 11.49 | 11.49 | 628,400 |
| 05 Aug 2022 | 11.00 | 11.66 | 10.92 | 11.44 | 11.44 | 1,307,200 |
| 04 Aug 2022 | 11.40 | 11.40 | 11.09 | 11.12 | 11.12 | 573,000 |
| 03 Aug 2022 | 11.48 | 11.60 | 11.24 | 11.32 | 11.32 | 841,700 |
| 02 Aug 2022 | 11.53 | 11.64 | 11.34 | 11.36 | 11.36 | 352,200 |
| 01 Aug 2022 | 11.49 | 11.73 | 11.39 | 11.51 | 11.51 | 632,200 |
| 29 Jul 2022 | 11.40 | 11.66 | 11.35 | 11.62 | 11.62 | 530,000 |
| 28 Jul 2022 | 11.42 | 11.61 | 11.22 | 11.29 | 11.29 | 478,500 |
| 27 Jul 2022 | 11.13 | 11.49 | 11.09 | 11.39 | 11.39 | 346,000 |
| 26 Jul 2022 | 11.35 | 11.43 | 11.00 | 11.15 | 11.15 | 417,400 |
| 25 Jul 2022 | 10.82 | 11.33 | 10.70 | 11.27 | 11.27 | 532,800 |
| 22 Jul 2022 | 10.82 | 10.92 | 10.62 | 10.82 | 10.82 | 651,000 |
| 21 Jul 2022 | 10.59 | 10.82 | 10.27 | 10.73 | 10.73 | 372,300 |
| 20 Jul 2022 | 10.73 | 10.81 | 10.47 | 10.71 | 10.71 | 443,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
