Mrc Global Inc (NY: MRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.90	18.04	17.33	17.48	683,900	-0.21(-1.19%)
Mar 28, 2019	17.33	17.72	17.33	17.69	438,848	+0.34(+1.96%)
Mar 27, 2019	17.17	17.41	16.93	17.35	1,017,409	+0.10(+0.58%)
Mar 26, 2019	17.35	17.61	17.14	17.25	420,374	+0.30(+1.77%)
Mar 25, 2019	16.87	17.03	16.60	16.95	581,289	+0.10(+0.59%)
Mar 22, 2019	17.39	17.39	16.68	16.85	855,100	-0.80(-4.53%)
Mar 21, 2019	17.59	17.99	17.48	17.65	580,119	-0.03(-0.17%)
Mar 20, 2019	17.39	17.94	17.34	17.68	466,556	+0.24(+1.38%)
Mar 19, 2019	17.63	17.76	17.39	17.44	658,344	-0.02(-0.11%)
Mar 18, 2019	17.16	17.52	17.08	17.46	628,495	+0.44(+2.59%)
Mar 15, 2019	17.03	17.30	16.90	17.02	1,198,100	-0.07(-0.41%)
Mar 14, 2019	17.39	17.42	17.08	17.09	575,653	-0.27(-1.56%)
Mar 13, 2019	17.14	17.49	16.96	17.36	743,070	+0.39(+2.30%)
Mar 12, 2019	16.82	17.04	16.73	16.97	691,460	+0.20(+1.19%)
Mar 11, 2019	16.50	16.86	16.35	16.77	662,551	+0.37(+2.26%)
Mar 08, 2019	16.20	16.41	16.03	16.40	774,800	-0.06(-0.36%)
Mar 07, 2019	16.72	16.72	16.33	16.46	725,340	-0.23(-1.38%)
Mar 06, 2019	17.00	17.06	16.65	16.69	816,063	-0.35(-2.05%)
Mar 05, 2019	17.32	17.35	17.02	17.04	566,134	-0.22(-1.27%)
Mar 04, 2019	17.29	17.44	17.00	17.26	1,229,322	+0.05(+0.29%)
Mar 01, 2019	17.03	17.24	16.80	17.21	809,200	+0.35(+2.08%)
Feb 28, 2019	17.13	17.14	16.60	16.86	814,079	-0.25(-1.46%)
Feb 27, 2019	17.28	17.39	17.08	17.11	649,043	-0.15(-0.87%)
Feb 26, 2019	17.85	17.94	17.23	17.26	577,277	-0.60(-3.36%)
Feb 25, 2019	18.00	18.25	17.70	17.86	678,285	-0.18(-1.00%)
Feb 22, 2019	18.59	18.61	17.97	18.04	798,000	-0.39(-2.12%)
Feb 21, 2019	18.55	18.75	18.29	18.43	1,085,363	-0.41(-2.18%)
Feb 20, 2019	18.22	18.93	18.12	18.84	1,807,249	+0.51(+2.78%)
Feb 19, 2019	17.81	18.52	17.67	18.33	6,735,105	+0.46(+2.57%)
Feb 15, 2019	16.62	18.10	16.48	17.87	2,696,600	+1.59(+9.77%)
Feb 14, 2019	16.26	16.45	16.23	16.28	901,307	-0.08(-0.49%)
Feb 13, 2019	16.13	16.42	16.04	16.36	833,739	+0.32(+2.00%)
Feb 12, 2019	15.99	16.35	15.99	16.04	898,615	+0.24(+1.52%)
Feb 11, 2019	15.43	15.82	15.26	15.80	666,108	+0.34(+2.20%)
Feb 08, 2019	15.24	15.47	15.22	15.46	614,500	+0.10(+0.65%)
Feb 07, 2019	15.72	15.74	15.06	15.36	765,806	-0.51(-3.21%)
Feb 06, 2019	15.74	16.06	15.61	15.87	644,064	+0.07(+0.44%)
Feb 05, 2019	15.87	16.05	15.64	15.80	531,183	-0.09(-0.57%)
Feb 04, 2019	15.55	15.96	15.55	15.89	397,634	+0.23(+1.47%)
Feb 01, 2019	15.66	15.87	15.59	15.66	627,200	+0.04(+0.26%)
Jan 31, 2019	15.71	15.93	15.49	15.62	436,152	-0.10(-0.64%)
Jan 30, 2019	15.54	15.79	15.27	15.72	593,349	+0.33(+2.14%)
Jan 29, 2019	15.38	15.56	15.38	15.39	366,480	+0.13(+0.85%)
Jan 28, 2019	15.15	15.36	14.99	15.26	520,208	-0.21(-1.36%)
Jan 25, 2019	15.36	15.71	15.36	15.47	467,000	+0.24(+1.58%)
Jan 24, 2019	15.08	15.31	15.00	15.23	485,378	+0.12(+0.79%)
Jan 23, 2019	15.65	15.69	14.98	15.11	908,989	-0.44(-2.83%)
Jan 22, 2019	15.92	15.96	15.43	15.55	958,695	-0.56(-3.48%)
Jan 18, 2019	15.89	16.40	15.79	16.11	1,133,200	+0.33(+2.09%)
Jan 17, 2019	15.24	15.94	15.24	15.78	884,991	+0.38(+2.47%)
Jan 16, 2019	15.39	15.53	15.21	15.40	764,615	-0.05(-0.32%)
Jan 15, 2019	15.61	15.64	15.14	15.45	973,694	-0.04(-0.26%)
Jan 14, 2019	15.49	15.73	15.22	15.49	1,006,280	-0.30(-1.90%)
Jan 11, 2019	15.34	15.91	15.12	15.79	1,065,700	+0.30(+1.94%)
Jan 10, 2019	14.95	15.52	14.79	15.49	1,890,253	+0.39(+2.58%)
Jan 09, 2019	14.59	15.28	14.35	15.10	1,055,308	+0.68(+4.72%)
Jan 08, 2019	14.15	14.62	14.05	14.42	1,088,593	+0.44(+3.15%)
Jan 07, 2019	13.21	14.05	13.19	13.98	1,571,019	+0.77(+5.83%)
Jan 04, 2019	12.93	13.48	12.79	13.21	1,456,300	+0.52(+4.10%)
Jan 03, 2019	12.71	13.03	12.33	12.69	1,026,761	-0.09(-0.70%)