Singapore markets closed

MRC Global Inc. (MRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.43+0.13 (+1.15%)
At close: 04:00PM EST
11.43 -0.01 (-0.09%)
After hours: 04:00PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202211.4411.5411.3411.4311.43291,200
07 Dec 202211.5111.5711.3011.3011.30374,900
06 Dec 202211.4611.7411.3811.5711.57705,100
05 Dec 202211.9512.0811.4511.4911.49433,200
02 Dec 202211.5411.9711.4511.9211.92326,700
01 Dec 202211.9011.9711.6611.6711.67368,700
30 Nov 202211.5711.7911.3111.7611.76568,300
29 Nov 202211.4711.6211.3011.4611.46304,200
28 Nov 202211.4511.6411.3411.4911.49379,200
25 Nov 202211.6611.7511.5611.6411.64140,000
23 Nov 202211.7011.9411.4611.5711.57246,500
22 Nov 202211.6911.9411.6511.8411.84457,700
21 Nov 202211.8011.9711.3311.4911.49591,100
18 Nov 202211.9912.1111.8411.9811.98534,900
17 Nov 202211.6011.9211.5211.8811.88443,400
16 Nov 202211.5911.7511.3811.7011.70618,200
15 Nov 202211.4811.7611.3811.5711.57344,400
14 Nov 202211.6111.8511.3511.4111.41502,100
11 Nov 202211.7711.9311.4911.5611.56460,500
10 Nov 202211.4111.9511.1811.5511.551,190,700
09 Nov 202210.6911.2210.2510.8110.811,098,700
08 Nov 20229.9510.029.699.759.75483,900
07 Nov 202210.0410.159.9310.0110.01531,800
04 Nov 20229.9110.119.7410.0110.01268,400
03 Nov 20229.839.929.599.639.63358,400
02 Nov 202210.1510.439.879.959.95361,400
01 Nov 202210.2010.299.9610.1610.16336,600
31 Oct 20229.8110.139.8110.0310.03647,100
28 Oct 20229.9110.049.759.849.84375,000
27 Oct 202210.0010.239.859.929.92358,000
26 Oct 20229.719.909.599.819.81496,200
25 Oct 20229.269.679.219.559.55279,800
24 Oct 20229.189.429.079.309.30501,800
21 Oct 20229.029.348.999.169.16527,800
20 Oct 20228.949.168.798.918.91272,900
19 Oct 20228.879.068.818.918.91384,400
18 Oct 20229.239.428.908.978.97702,200
17 Oct 20229.009.308.959.079.07645,300
14 Oct 20229.219.288.678.698.69537,700
13 Oct 20228.429.268.299.229.221,039,100
12 Oct 20228.558.678.438.558.55840,500
11 Oct 20228.008.758.008.548.541,727,300
10 Oct 20228.188.337.988.228.22724,400
07 Oct 20228.218.278.018.088.08377,400
06 Oct 20228.348.598.268.318.31347,700
05 Oct 20228.188.548.188.498.49523,100
04 Oct 20227.848.317.848.318.31705,700
03 Oct 20227.447.747.387.697.69792,400
30 Sept 20227.277.417.157.197.191,170,800
29 Sept 20227.407.577.077.297.29519,900
28 Sept 20227.247.587.167.497.491,099,000
27 Sept 20227.357.477.127.207.20512,400
26 Sept 20227.157.517.037.257.25999,600
23 Sept 20227.917.947.037.227.221,617,800
22 Sept 20228.548.658.128.138.13961,200
21 Sept 20229.119.118.428.448.44707,800
20 Sept 20229.359.378.938.958.95474,000
19 Sept 20229.249.509.249.449.44291,200
16 Sept 20229.589.689.259.479.472,133,900
15 Sept 20229.569.829.559.709.70460,700
14 Sept 20229.759.859.639.769.76456,800
13 Sept 20229.849.979.559.649.64379,200
12 Sept 20229.889.969.829.959.95515,400
09 Sept 20229.649.879.649.819.81390,700
08 Sept 20229.579.619.429.499.49305,300
07 Sept 20229.549.729.409.629.62360,600
06 Sept 20229.569.779.539.669.66511,000
02 Sept 20229.599.669.399.509.50296,000
01 Sept 20229.549.609.229.399.39474,400
31 Aug 20229.759.949.599.739.73539,900
30 Aug 202210.3610.409.889.899.89608,900
29 Aug 202210.3210.5210.2710.4310.43312,600
26 Aug 202210.5410.7310.3410.3810.38567,800
25 Aug 202210.1110.6910.0710.5810.58658,400
24 Aug 20229.7910.199.7710.1410.14443,400
23 Aug 20229.6710.129.659.839.83580,800
22 Aug 20229.589.729.459.619.61396,400
19 Aug 20229.909.909.599.709.70565,300
18 Aug 20229.6510.059.659.979.97526,500
17 Aug 20229.259.709.259.619.61641,500
16 Aug 20229.469.759.349.359.35746,000
15 Aug 20229.769.879.549.579.57992,500
12 Aug 202210.0510.299.9010.0710.07406,000
11 Aug 202210.1910.479.8810.0110.011,183,000
10 Aug 202210.1810.209.6910.0110.011,500,000
09 Aug 202210.4010.679.549.949.941,869,300
08 Aug 202211.5011.7211.3511.4911.49628,400
05 Aug 202211.0011.6610.9211.4411.441,307,200
04 Aug 202211.4011.4011.0911.1211.12573,000
03 Aug 202211.4811.6011.2411.3211.32841,700
02 Aug 202211.5311.6411.3411.3611.36352,200
01 Aug 202211.4911.7311.3911.5111.51632,200
29 Jul 202211.4011.6611.3511.6211.62530,000
28 Jul 202211.4211.6111.2211.2911.29478,500
27 Jul 202211.1311.4911.0911.3911.39346,000
26 Jul 202211.3511.4311.0011.1511.15417,400
25 Jul 202210.8211.3310.7011.2711.27532,800
22 Jul 202210.8210.9210.6210.8210.82651,000
21 Jul 202210.5910.8210.2710.7310.73372,300
20 Jul 202210.7310.8110.4710.7110.71443,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...