Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202310.4510.5610.4210.5510.5571,392
29 Nov 202310.4110.4410.1010.3710.37720,800
28 Nov 202310.4910.5210.2410.2910.29560,600
27 Nov 202310.6110.6410.5110.5510.55336,400
24 Nov 202310.6810.7810.6710.6810.68144,400
22 Nov 202310.6410.7410.5310.6810.68286,400
21 Nov 202310.8310.9610.5410.6410.64468,100
20 Nov 202310.8110.9610.7210.9210.92344,700
17 Nov 202310.6510.9410.6110.8210.82431,500
16 Nov 202310.7010.8110.4010.5010.50529,000
15 Nov 202310.9211.0810.7610.7710.77355,700
14 Nov 202310.9011.0010.7910.9310.93420,500
13 Nov 202310.3510.5710.3510.5410.54376,900
10 Nov 202310.3010.6510.2810.5010.50484,700
09 Nov 202310.5510.5710.2810.3210.32533,600
08 Nov 202310.6010.929.9110.4210.421,152,900
07 Nov 202310.9210.9210.5910.7010.701,284,500
06 Nov 202311.4211.4410.9311.0011.00691,500
03 Nov 202311.1411.4410.9911.3211.32819,400
02 Nov 202310.9511.0010.6210.8810.88678,400
01 Nov 202310.5610.8410.3910.8310.83569,800
31 Oct 202310.6010.6510.4910.5110.511,122,300
30 Oct 20239.8010.819.5310.5910.593,400,400
27 Oct 20239.739.779.479.659.65905,500
26 Oct 20239.619.799.539.649.64789,200
25 Oct 20239.699.849.539.629.62587,600
24 Oct 202310.3410.349.789.789.78964,500
23 Oct 202310.2010.349.7410.1410.142,541,200
20 Oct 202310.5410.5710.2110.2510.25835,700
19 Oct 202310.5210.7410.4810.5110.51361,500
18 Oct 202310.8410.8410.5310.6210.62384,400
17 Oct 202310.7511.1910.7110.9210.92672,900
16 Oct 202310.3310.7110.3310.6910.691,168,800
13 Oct 20239.8710.029.8510.0210.02675,600
12 Oct 202310.1710.179.829.889.88522,300
11 Oct 202310.1110.149.989.989.98425,000
10 Oct 202310.1010.1610.0610.1210.12469,100
09 Oct 20239.7410.079.7110.0010.00518,100
06 Oct 20239.949.989.619.859.85579,400
05 Oct 202310.0310.129.879.969.96623,400
04 Oct 202310.0410.129.9010.0810.08530,800
03 Oct 20239.9810.129.7210.0710.07493,200
02 Oct 202310.1910.199.859.899.89382,300
29 Sept 202310.4210.4210.1810.2510.25412,400
28 Sept 202310.3410.5310.3110.3210.32443,100
27 Sept 202310.1410.3910.1310.3110.31424,300
26 Sept 202310.1710.439.989.999.99473,800
25 Sept 20239.9510.329.9510.2610.26402,100
22 Sept 20239.9510.089.8210.0210.021,072,400
21 Sept 202310.2510.279.809.869.861,835,200
20 Sept 202310.3610.4710.2510.2610.26635,400
19 Sept 202310.1610.3610.1610.3210.32769,800
18 Sept 202310.1710.2310.0010.1510.15396,700
15 Sept 202310.3510.5910.1510.1610.161,131,700
14 Sept 20239.9910.429.9910.3610.36596,900
13 Sept 20239.959.969.809.909.901,149,200
12 Sept 20239.919.989.769.969.961,186,600
11 Sept 20239.689.889.599.869.86895,900
08 Sept 20239.329.599.169.559.55536,300
07 Sept 20239.609.679.219.269.26974,200
06 Sept 20239.659.759.369.649.64688,900
05 Sept 20239.629.639.389.609.60987,300
01 Sept 20239.359.829.359.759.751,354,700
31 Aug 20239.289.339.219.329.321,199,500
30 Aug 20239.199.389.189.289.28415,800
29 Aug 20239.239.289.149.239.23285,200
28 Aug 20239.189.369.129.229.22298,200
25 Aug 20239.319.379.099.159.15323,300
24 Aug 20239.259.319.189.239.23351,700
23 Aug 20239.149.339.049.299.29459,700
22 Aug 20239.079.209.019.109.10461,100
21 Aug 20239.129.249.049.089.08358,800
18 Aug 20239.009.188.949.149.14291,900
17 Aug 20239.009.189.009.139.13668,900
16 Aug 20239.099.258.938.948.94351,900
15 Aug 20239.109.108.909.019.01410,500
14 Aug 20238.979.298.929.239.23366,300
11 Aug 20239.019.118.969.069.06443,600
10 Aug 20239.029.218.959.039.03634,900
09 Aug 20239.249.288.959.059.051,206,700
08 Aug 20238.569.338.159.309.302,138,600
07 Aug 202311.2211.4711.1411.1511.15654,400
04 Aug 202311.0811.3511.0711.1711.17331,800
03 Aug 202311.0711.2510.9011.0711.07381,800
02 Aug 202311.2811.2811.0111.1911.19320,900
01 Aug 202311.2811.4711.2111.4511.45256,900
31 Jul 202311.2511.3511.2211.2911.29290,200
28 Jul 202311.1611.2311.0911.2011.20313,300
27 Jul 202311.2311.2310.9711.0211.02416,200
26 Jul 202311.3111.4511.1711.2011.20425,500
25 Jul 202311.0911.3911.0511.3211.32493,900
24 Jul 202310.8211.1910.7711.1711.17446,000
21 Jul 202310.9711.0310.6710.7710.771,662,300
20 Jul 202311.1011.1010.7510.8410.84606,700
19 Jul 202311.0011.1010.8911.0111.01802,400
18 Jul 202310.8311.1610.8311.0511.05504,400
17 Jul 202310.5710.8110.5610.8010.80475,100
14 Jul 202310.5410.5810.2710.5410.54595,600
13 Jul 202310.3810.6010.3110.5910.59568,800
12 Jul 202310.2910.4610.2210.3810.38343,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...