Singapore markets closed

MRC Global Inc. (MRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.33-0.19 (-1.81%)
As of 11:46AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202210.5210.6810.2310.3310.33111,442
23 May 202210.4310.7110.1910.5210.52475,700
20 May 202210.2210.4410.0210.2710.27711,500
19 May 20229.9710.339.9010.0710.07566,300
18 May 202210.3010.5910.0510.2010.20453,200
17 May 202210.3010.6710.2710.3810.38556,400
16 May 202210.1410.309.9910.0810.08628,100
13 May 20229.4410.119.4410.0410.04872,300
12 May 20229.719.749.159.399.391,018,600
11 May 20229.7510.369.649.679.671,344,100
10 May 202210.9911.009.029.769.762,507,400
09 May 202211.8311.9711.0711.1411.14663,500
06 May 202212.3512.5511.8812.0812.08708,700
05 May 202212.4512.5811.9312.3112.311,046,600
04 May 202212.2412.5012.0112.3712.37477,000
03 May 202211.7012.1811.6712.1012.10325,400
02 May 202211.9812.0911.4711.7211.72515,600
29 Apr 202212.1712.4911.9111.9911.991,010,800
28 Apr 202212.2112.3811.6912.2512.25404,100
27 Apr 202212.0812.4811.9012.1512.15447,700
26 Apr 202211.9212.4311.8012.0812.08517,700
25 Apr 202212.2612.3411.8211.9011.90753,700
22 Apr 202213.1113.3712.5612.6612.66656,300
21 Apr 202213.1913.2512.8513.0613.06879,400
20 Apr 202213.1613.4512.8513.0713.07532,800
19 Apr 202212.6813.1112.6013.0913.091,074,800
18 Apr 202212.1512.5812.0412.5712.57879,000
14 Apr 202211.9212.1411.8012.0512.05624,100
13 Apr 202211.7511.9911.6811.9311.93354,300
12 Apr 202211.5511.8411.5311.6711.67340,600
11 Apr 202211.2811.5011.0211.3711.37449,700
08 Apr 202211.5111.6011.3311.3611.36371,800
07 Apr 202211.4511.4611.1311.4011.40533,000
06 Apr 202211.4611.5811.1811.4211.42604,500
05 Apr 202211.9312.2511.3711.4311.43760,300
04 Apr 202212.2112.4811.6811.8611.86844,600
01 Apr 202211.9012.4011.8812.2012.20799,200
31 Mar 202211.4912.0611.4711.9111.911,334,900
30 Mar 202211.7912.2011.5811.6311.63580,800
29 Mar 202211.4111.7111.2911.6711.67626,600
28 Mar 202211.5811.6011.2611.5611.56677,800
25 Mar 202211.4511.7411.4311.7411.74848,000
24 Mar 202211.8411.8911.4411.4811.48922,100
23 Mar 202211.7011.8211.5811.7511.75824,200
22 Mar 202211.9412.0811.6211.6511.65607,600
21 Mar 202211.4012.2611.4011.9211.921,063,400
18 Mar 202211.8111.8811.1111.3311.331,292,300
17 Mar 202211.7512.4911.6411.7711.771,413,300
16 Mar 202211.4911.8111.2711.6211.621,155,300
15 Mar 202211.2611.7411.0211.4611.461,185,100
14 Mar 202211.2911.5910.9211.4711.47918,100
11 Mar 202211.5911.8811.3111.3611.361,058,200
10 Mar 202211.5211.7711.4211.7511.75552,400
09 Mar 202211.4011.7111.2411.5511.551,372,200
08 Mar 202212.1712.3411.6211.6211.622,102,000
07 Mar 202211.2812.1711.1611.9911.992,469,200
04 Mar 202210.5311.2510.5011.2311.231,340,800
03 Mar 202210.6610.7210.4510.5910.59599,100
02 Mar 202210.3210.7610.3210.7210.72741,300
01 Mar 202210.0910.3410.0410.2710.27785,900
28 Feb 20229.9110.189.8110.1010.10689,900
25 Feb 20229.569.919.549.909.90878,400
24 Feb 20229.809.829.309.559.55878,900
23 Feb 20229.8810.069.6010.0310.031,178,500
22 Feb 20229.729.819.499.729.721,196,700
18 Feb 20229.459.869.409.649.64988,900
17 Feb 20228.779.938.739.549.541,774,300
16 Feb 20228.318.938.148.718.71992,400
15 Feb 20227.727.967.717.877.87492,300
14 Feb 20227.797.857.567.667.66602,500
11 Feb 20227.757.967.627.777.77799,300
10 Feb 20227.738.057.737.797.79481,700
09 Feb 20227.757.917.747.857.85501,700
08 Feb 20227.667.757.517.677.671,167,000
07 Feb 20227.497.687.447.637.631,951,400
04 Feb 20227.667.917.537.547.54569,200
03 Feb 20227.657.747.547.657.651,531,700
02 Feb 20227.557.737.527.677.67642,200
01 Feb 20227.347.657.347.607.60450,200
31 Jan 20227.297.597.217.417.41956,400
28 Jan 20227.377.497.147.377.37482,000
27 Jan 20227.797.987.387.417.41398,900
26 Jan 20227.948.157.547.707.70396,800
25 Jan 20227.707.907.487.887.88549,600
24 Jan 20227.337.747.197.707.70586,200
21 Jan 20227.687.807.497.527.52568,600
20 Jan 20227.998.127.727.747.74972,000
19 Jan 20228.208.237.988.058.05630,900
18 Jan 20228.238.268.018.148.14525,500
14 Jan 20227.968.227.878.208.20473,400
13 Jan 20227.888.127.868.068.06836,200
12 Jan 20227.717.927.687.837.83659,500
11 Jan 20227.637.727.477.667.66835,000
10 Jan 20227.667.667.457.597.59443,800
07 Jan 20227.597.687.517.647.64320,300
06 Jan 20227.567.687.407.597.59422,300
05 Jan 20227.387.607.387.467.46455,600
04 Jan 20227.167.347.057.327.32697,800
03 Jan 20226.947.256.947.077.07317,800
31 Dec 20216.836.906.786.886.88325,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...