Mrc Global Inc (NY: MRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	26.65	27.83	26.19	27.78	273,783	+1.04(+3.89%)
Dec 28, 2012	27.15	27.18	26.49	26.74	201,505	-0.58(-2.12%)
Dec 27, 2012	27.20	27.40	27.05	27.32	202,749	+0.11(+0.40%)
Dec 26, 2012	27.31	27.47	26.98	27.21	176,314	-0.02(-0.07%)
Dec 24, 2012	27.29	27.53	27.01	27.23	70,097	-0.19(-0.69%)
Dec 21, 2012	27.05	27.42	26.74	27.42	483,947	+0.03(+0.11%)
Dec 20, 2012	27.32	27.72	26.80	27.39	299,482	-0.01(-0.04%)
Dec 19, 2012	27.43	27.79	27.14	27.40	207,319	+0.06(+0.22%)
Dec 18, 2012	27.21	27.54	27.08	27.34	210,688	+0.09(+0.33%)
Dec 17, 2012	26.95	27.26	26.85	27.25	131,648	+0.43(+1.60%)
Dec 14, 2012	27.06	27.16	26.63	26.82	158,860	-0.36(-1.32%)
Dec 13, 2012	27.17	27.52	26.98	27.18	200,432	+0.04(+0.15%)
Dec 12, 2012	27.14	27.50	27.07	27.14	364,161	+0.05(+0.18%)
Dec 11, 2012	27.21	27.23	26.37	27.09	393,391	-0.06(-0.22%)
Dec 10, 2012	26.90	27.51	26.67	27.15	356,716	+0.38(+1.42%)
Dec 07, 2012	27.28	27.77	26.60	26.77	362,443	-0.17(-0.63%)
Dec 06, 2012	27.48	27.85	26.52	26.94	876,855	-0.44(-1.61%)
Dec 05, 2012	28.01	28.35	27.29	27.38	666,217	-0.74(-2.63%)
Dec 04, 2012	27.86	28.55	27.86	28.12	371,062	+0.09(+0.32%)
Nov 30, 2012	27.15	28.19	27.01	28.03	3,759,018	+1.04(+3.85%)
Nov 29, 2012	26.77	27.15	26.61	26.99	545,981	+0.38(+1.43%)
Nov 28, 2012	26.58	26.74	25.81	26.61	212,021	+0.05(+0.19%)
Nov 27, 2012	26.61	26.83	26.11	26.56	347,502	-0.12(-0.45%)
Nov 26, 2012	26.96	27.19	26.09	26.68	496,452	-0.28(-1.04%)
Nov 23, 2012	26.20	27.04	26.07	26.96	132,997	+1.03(+3.97%)
Nov 21, 2012	25.50	26.08	25.31	25.93	388,608	+0.49(+1.93%)
Nov 20, 2012	25.15	25.63	24.82	25.44	327,549	+0.32(+1.27%)
Nov 19, 2012	24.90	25.38	24.60	25.12	912,058	+0.53(+2.16%)
Nov 16, 2012	23.89	24.66	23.62	24.59	495,293	+0.80(+3.36%)
Nov 15, 2012	24.02	24.25	23.62	23.79	1,033,882	+0.02(+0.08%)
Nov 14, 2012	23.89	23.99	23.44	23.77	579,521	-0.10(-0.42%)
Nov 13, 2012	23.60	24.66	23.50	23.87	742,159	+0.19(+0.80%)
Nov 12, 2012	22.95	23.97	22.82	23.68	680,993	+0.88(+3.86%)
Nov 09, 2012	22.13	23.12	21.60	22.80	6,249,359	-0.20(-0.87%)
Nov 08, 2012	23.01	23.18	22.11	23.00	652,261	-0.09(-0.39%)
Nov 07, 2012	23.61	23.92	22.96	23.09	170,797	-0.65(-2.74%)
Nov 06, 2012	24.19	24.36	23.46	23.74	257,460	-0.26(-1.08%)
Nov 05, 2012	23.49	24.96	23.08	24.00	256,628	-0.27(-1.11%)
Nov 02, 2012	25.29	25.39	23.58	24.27	138,900	-0.79(-3.15%)
Nov 01, 2012	24.54	25.25	24.04	25.06	203,108	+0.61(+2.49%)
Oct 31, 2012	23.97	24.74	23.38	24.45	205,757	+0.62(+2.60%)
Oct 26, 2012	23.79	23.83	23.83	23.83	96,700	+0.11(+0.46%)
Oct 25, 2012	24.68	24.68	23.58	23.72	49,851	-0.42(-1.74%)
Oct 24, 2012	24.06	24.39	23.89	24.14	118,393	+0.09(+0.37%)
Oct 23, 2012	24.20	24.32	23.75	24.05	63,468	-0.54(-2.20%)
Oct 19, 2012	25.04	25.17	24.38	24.59	40,554	-0.52(-2.07%)
Oct 18, 2012	24.78	25.29	24.69	25.11	71,462	+0.26(+1.05%)
Oct 17, 2012	24.42	25.15	24.42	24.85	69,474	+0.49(+2.01%)
Oct 16, 2012	24.39	24.47	24.19	24.36	26,379	+0.07(+0.29%)
Oct 15, 2012	24.23	24.49	23.94	24.29	79,635	+0.08(+0.33%)
Oct 12, 2012	24.09	24.40	24.03	24.21	50,070	+0.17(+0.71%)
Oct 11, 2012	23.66	24.43	23.66	24.04	78,561	+0.56(+2.39%)
Oct 10, 2012	23.50	24.05	23.12	23.48	253,199	-0.09(-0.38%)
Oct 09, 2012	24.90	25.23	23.27	23.57	403,036	-0.37(-1.55%)
Oct 08, 2012	24.25	24.29	23.73	23.94	117,849	-0.37(-1.52%)
Oct 05, 2012	24.23	24.87	24.11	24.31	213,742	+0.09(+0.37%)
Oct 04, 2012	23.23	24.75	23.23	24.22	299,476	+0.93(+3.99%)
Oct 03, 2012	23.55	23.57	22.90	23.29	216,142	-0.24(-1.02%)
Oct 02, 2012	24.53	24.53	23.15	23.53	201,599	-1.15(-4.66%)
Oct 01, 2012	24.69	25.33	24.29	24.68	238,021	+0.09(+0.37%)
Sep 28, 2012	24.30	24.76	24.21	24.59	148,121	+0.26(+1.07%)
Sep 27, 2012	24.26	24.72	24.04	24.33	103,808	+0.11(+0.45%)
Sep 26, 2012	24.76	24.76	24.00	24.22	100,113	-0.55(-2.22%)
Sep 25, 2012	25.27	25.27	24.68	24.77	92,884	-0.37(-1.47%)
Sep 24, 2012	25.07	25.49	24.92	25.14	51,522	-0.05(-0.20%)
Sep 21, 2012	25.26	25.82	25.13	25.19	136,702	+0.11(+0.44%)
Sep 20, 2012	24.86	25.15	24.86	25.08	32,961	+0.00(+0.00%)
Sep 19, 2012	25.02	25.23	24.36	25.08	132,003	-0.06(-0.24%)
Sep 18, 2012	24.90	25.14	24.72	25.14	62,142	+0.13(+0.52%)
Sep 17, 2012	25.09	25.09	24.65	25.01	107,879	-0.04(-0.16%)
Sep 14, 2012	24.23	25.22	24.12	25.05	87,745	+1.29(+5.43%)
Sep 13, 2012	22.67	23.96	22.57	23.76	131,918	+1.12(+4.95%)
Sep 12, 2012	22.45	22.67	22.42	22.64	78,014	+0.15(+0.67%)
Sep 11, 2012	22.58	22.76	22.43	22.49	35,562	-0.06(-0.27%)
Sep 10, 2012	22.85	22.94	22.50	22.55	155,417	-0.23(-1.01%)
Sep 07, 2012	22.52	22.83	22.41	22.78	144,585	+0.26(+1.15%)
Sep 06, 2012	22.31	22.63	22.02	22.52	85,216	+0.38(+1.72%)
Sep 05, 2012	22.04	22.50	21.89	22.14	100,775	+0.07(+0.32%)
Sep 04, 2012	22.00	22.11	21.82	22.07	88,541	+0.04(+0.18%)
Aug 31, 2012	22.12	22.41	21.93	22.03	44,673	+0.03(+0.14%)
Aug 30, 2012	22.46	22.81	21.93	22.00	55,032	-0.53(-2.35%)
Aug 29, 2012	22.40	22.75	21.98	22.53	157,978	+0.53(+2.41%)
Aug 27, 2012	22.20	22.49	21.98	22.00	148,706	-0.16(-0.72%)
Aug 24, 2012	22.02	22.28	21.95	22.16	68,274	+0.11(+0.50%)
Aug 23, 2012	21.89	22.12	21.85	22.05	68,633	+0.15(+0.68%)
Aug 22, 2012	22.26	22.26	21.26	21.90	72,455	-0.34(-1.53%)
Aug 21, 2012	22.15	22.45	22.08	22.24	58,692	+0.15(+0.68%)
Aug 20, 2012	22.55	22.62	22.02	22.09	61,311	-0.59(-2.60%)
Aug 17, 2012	22.13	22.70	22.07	22.68	572,027	+0.59(+2.67%)
Aug 16, 2012	22.28	22.58	22.03	22.09	862,644	-0.16(-0.72%)
Aug 15, 2012	22.26	22.51	22.11	22.25	241,715	+0.01(+0.04%)
Aug 14, 2012	22.67	22.67	22.24	22.24	141,896	-0.29(-1.29%)
Aug 13, 2012	22.53	22.63	22.33	22.53	87,173	-0.11(-0.49%)
Aug 10, 2012	22.90	23.00	22.49	22.64	150,586	-0.37(-1.61%)
Aug 09, 2012	23.41	23.50	22.49	23.01	314,312	-0.44(-1.88%)
Aug 08, 2012	23.62	23.77	22.50	23.45	402,214	-0.44(-1.84%)
Aug 07, 2012	23.95	24.38	23.58	23.89	187,846	+0.11(+0.46%)
Aug 06, 2012	23.51	23.98	23.20	23.78	119,850	+0.28(+1.19%)
Aug 03, 2012	22.66	23.94	22.66	23.50	174,999	+1.15(+5.15%)
Aug 02, 2012	22.26	22.45	22.26	22.35	46,860	-0.08(-0.36%)
Aug 01, 2012	23.24	23.30	22.26	22.43	95,893	-0.68(-2.94%)
Jul 31, 2012	23.64	23.65	22.99	23.11	104,579	-0.50(-2.12%)
Jul 30, 2012	23.61	23.78	23.39	23.61	100,958	+0.04(+0.17%)
Jul 27, 2012	23.56	23.87	23.40	23.57	63,113	+0.10(+0.43%)
Jul 26, 2012	23.09	23.59	22.90	23.47	95,405	+0.61(+2.67%)
Jul 25, 2012	22.65	23.10	22.14	22.86	79,843	+0.29(+1.28%)
Jul 24, 2012	22.86	22.86	22.27	22.57	153,724	-0.19(-0.83%)
Jul 23, 2012	22.73	23.22	22.60	22.76	244,151	-0.42(-1.81%)
Jul 20, 2012	22.33	23.18	22.33	23.18	103,523	+0.66(+2.93%)
Jul 19, 2012	21.92	22.97	21.88	22.52	149,783	+0.80(+3.68%)
Jul 18, 2012	21.78	22.03	21.55	21.72	66,463	-0.18(-0.82%)
Jul 17, 2012	21.56	22.27	21.37	21.90	93,634	+0.37(+1.72%)
Jul 16, 2012	21.27	21.70	21.01	21.53	101,948	+0.30(+1.41%)
Jul 13, 2012	20.81	21.40	20.81	21.23	57,091	+0.51(+2.46%)
Jul 12, 2012	20.39	20.83	20.02	20.72	79,691	+0.24(+1.17%)
Jul 11, 2012	20.94	20.97	20.16	20.48	217,879	-0.49(-2.34%)
Jul 10, 2012	21.50	21.58	20.83	20.97	83,563	-0.48(-2.24%)
Jul 09, 2012	21.73	21.75	21.16	21.45	56,381	-0.33(-1.52%)
Jul 06, 2012	21.35	22.07	21.28	21.78	84,269	+0.23(+1.07%)
Jul 05, 2012	21.42	21.79	21.14	21.55	68,847	+0.13(+0.61%)
Jul 03, 2012	21.58	21.62	21.28	21.42	27,601	-0.15(-0.70%)
Jul 02, 2012	21.34	21.90	21.18	21.57	237,613	+0.29(+1.36%)
Jun 29, 2012	21.40	21.45	20.98	21.28	202,910	+0.21(+1.00%)
Jun 28, 2012	21.06	21.26	20.60	21.07	236,957	-0.22(-1.03%)
Jun 27, 2012	20.71	21.50	20.71	21.29	104,259	+0.57(+2.75%)
Jun 26, 2012	20.02	20.81	19.65	20.72	198,554	+0.70(+3.50%)
Jun 25, 2012	19.72	20.09	19.04	20.02	324,870	+0.04(+0.20%)
Jun 22, 2012	20.34	20.47	19.72	19.98	1,695,946	-0.25(-1.24%)
Jun 21, 2012	21.21	21.21	20.02	20.23	334,074	-0.93(-4.40%)
Jun 20, 2012	21.40	21.40	20.98	21.16	104,005	-0.25(-1.17%)
Jun 19, 2012	21.08	21.47	21.03	21.41	265,428	+0.39(+1.86%)
Jun 18, 2012	20.85	21.07	20.81	21.02	227,930	+0.01(+0.05%)
Jun 15, 2012	20.85	21.19	20.82	21.01	623,673	+0.30(+1.45%)
Jun 14, 2012	20.64	20.81	20.52	20.71	339,488	+0.02(+0.10%)
Jun 13, 2012	20.55	20.84	20.55	20.69	199,705	+0.03(+0.15%)
Jun 12, 2012	20.47	20.83	20.32	20.66	272,455	+0.13(+0.63%)
Jun 11, 2012	21.01	21.01	20.48	20.53	332,829	-0.32(-1.53%)
Jun 08, 2012	20.70	21.00	20.69	20.85	480,473	+0.03(+0.14%)
Jun 07, 2012	20.69	21.02	20.50	20.82	350,117	+0.47(+2.31%)
Jun 06, 2012	20.05	20.38	19.90	20.35	307,180	+0.20(+0.99%)
Jun 05, 2012	19.61	20.44	19.61	20.15	178,242	+0.42(+2.13%)
Jun 04, 2012	19.68	19.89	19.50	19.73	304,179	+0.12(+0.61%)
Jun 01, 2012	20.40	20.40	19.40	19.61	243,589	-1.15(-5.54%)
May 31, 2012	20.61	21.00	20.12	20.76	411,393	+0.18(+0.87%)
May 30, 2012	20.66	20.89	20.14	20.58	228,023	-0.22(-1.06%)
May 29, 2012	20.72	21.00	20.54	20.80	253,147	+0.37(+1.81%)
May 25, 2012	20.40	20.53	20.33	20.43	128,985	-0.03(-0.15%)
May 24, 2012	20.40	20.52	20.28	20.46	331,079	-0.03(-0.15%)
May 23, 2012	20.25	20.54	20.01	20.49	501,368	+0.03(+0.15%)
May 22, 2012	20.12	20.52	19.92	20.46	551,056	+0.21(+1.04%)
May 21, 2012	20.24	20.40	19.95	20.25	223,694	+0.16(+0.80%)
May 18, 2012	20.23	20.44	19.70	20.09	351,322	-0.01(-0.05%)
May 17, 2012	20.54	20.63	20.08	20.10	222,544	-0.40(-1.95%)
May 16, 2012	20.74	20.82	20.32	20.50	248,418	-0.15(-0.73%)
May 15, 2012	20.53	20.88	20.43	20.65	184,757	-0.01(-0.05%)
May 14, 2012	20.75	20.78	20.39	20.66	273,926	-0.20(-0.96%)
May 11, 2012	20.70	21.09	20.70	20.86	1,422,836	+0.14(+0.68%)
May 10, 2012	20.60	20.78	20.50	20.72	791,078	+0.33(+1.62%)
May 09, 2012	21.00	21.08	20.19	20.39	759,337	-0.46(-2.21%)
May 08, 2012	20.86	21.00	20.75	20.85	76,386	-0.20(-0.95%)
May 07, 2012	20.65	21.25	20.65	21.05	102,691	+0.15(+0.72%)
May 04, 2012	21.01	21.09	20.33	20.90	264,025	+0.18(+0.87%)
May 03, 2012	20.43	21.02	20.38	20.72	399,173	+0.33(+1.62%)
May 02, 2012	20.11	20.63	20.11	20.39	90,605	+0.07(+0.34%)
May 01, 2012	19.61	20.44	19.61	20.32	560,266	+0.72(+3.67%)
Apr 30, 2012	19.78	19.90	19.50	19.60	458,130	-0.23(-1.16%)
Apr 27, 2012	20.05	20.09	19.75	19.83	778,213	-0.26(-1.29%)
Apr 26, 2012	20.25	20.29	20.00	20.09	1,186,946	-0.16(-0.79%)
Apr 25, 2012	20.63	20.63	20.05	20.25	1,177,621	-0.26(-1.27%)
Apr 24, 2012	20.52	20.58	20.50	20.51	456,185	+0.01(+0.05%)
Apr 23, 2012	20.52	20.60	20.50	20.50	603,905	-0.17(-0.82%)
Apr 20, 2012	20.50	20.75	20.50	20.67	266,352	+0.16(+0.78%)
Apr 19, 2012	20.60	20.74	20.50	20.51	388,992	+0.01(+0.05%)
Apr 18, 2012	20.72	20.80	20.50	20.50	460,703	-0.11(-0.53%)
Apr 17, 2012	20.95	20.95	20.41	20.61	403,900	-0.04(-0.19%)
Apr 16, 2012	20.84	20.95	20.51	20.65	482,243	-0.15(-0.72%)
Apr 13, 2012	21.00	21.10	20.70	20.80	472,783	-0.24(-1.14%)