Mrc Global Inc (NY: MRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.90	16.23	15.62	15.64	643,207	-0.26(-1.64%)
Jul 30, 2019	15.33	15.99	15.18	15.90	671,921	+0.42(+2.71%)
Jul 29, 2019	15.85	15.85	15.30	15.48	631,519	-0.37(-2.33%)
Jul 26, 2019	15.86	15.88	15.57	15.85	596,100	-0.02(-0.13%)
Jul 25, 2019	16.28	16.28	15.66	15.87	874,535	-0.35(-2.16%)
Jul 24, 2019	15.93	16.29	15.75	16.22	710,073	+0.16(+1.00%)
Jul 23, 2019	15.22	16.08	15.22	16.06	729,101	+0.94(+6.22%)
Jul 22, 2019	15.28	15.33	14.94	15.12	1,341,853	-0.09(-0.59%)
Jul 19, 2019	15.11	15.32	14.96	15.21	921,800	+0.11(+0.73%)
Jul 18, 2019	15.46	15.46	14.79	15.10	994,890	-0.42(-2.71%)
Jul 17, 2019	16.14	16.14	15.52	15.52	753,661	-0.69(-4.26%)
Jul 16, 2019	16.20	16.39	15.98	16.21	515,001	-0.08(-0.49%)
Jul 15, 2019	16.89	16.89	16.28	16.29	719,080	-0.56(-3.32%)
Jul 12, 2019	16.50	17.06	16.50	16.85	896,300	+0.41(+2.49%)
Jul 11, 2019	16.79	16.79	16.28	16.44	817,035	-0.24(-1.44%)
Jul 10, 2019	16.45	16.77	16.35	16.68	835,889	+0.27(+1.65%)
Jul 09, 2019	16.51	16.51	15.94	16.41	662,063	-0.28(-1.68%)
Jul 08, 2019	16.79	16.89	16.07	16.69	721,999	-0.12(-0.71%)
Jul 05, 2019	16.53	16.86	16.40	16.81	269,500	+0.13(+0.78%)
Jul 03, 2019	16.97	16.97	16.50	16.68	316,000	-0.25(-1.48%)
Jul 02, 2019	16.90	16.98	16.74	16.93	431,471	-0.01(-0.06%)
Jul 01, 2019	17.44	17.67	16.84	16.94	996,942	-0.18(-1.05%)
Jun 28, 2019	16.99	17.27	16.96	17.12	2,019,900	+0.14(+0.82%)
Jun 27, 2019	16.81	16.99	16.64	16.98	402,071	+0.30(+1.80%)
Jun 26, 2019	16.12	16.73	16.12	16.68	605,570	+0.68(+4.25%)
Jun 25, 2019	16.06	16.21	15.95	16.00	1,151,609	-0.01(-0.06%)
Jun 24, 2019	16.00	16.17	15.95	16.01	778,475	+0.07(+0.44%)
Jun 21, 2019	16.08	16.16	15.79	15.94	1,023,300	-0.24(-1.48%)
Jun 20, 2019	16.03	16.42	16.03	16.18	588,815	+0.50(+3.19%)
Jun 19, 2019	15.85	16.03	15.65	15.68	857,714	-0.23(-1.45%)
Jun 18, 2019	15.80	16.18	15.80	15.91	436,607	+0.27(+1.73%)
Jun 17, 2019	15.36	15.70	15.19	15.64	348,450	+0.23(+1.49%)
Jun 14, 2019	15.85	15.85	15.38	15.41	431,700	-0.63(-3.93%)
Jun 13, 2019	15.83	16.09	15.72	16.04	280,926	+0.39(+2.49%)
Jun 12, 2019	15.87	15.91	15.59	15.65	308,237	-0.37(-2.31%)
Jun 11, 2019	16.08	16.34	15.99	16.02	1,198,332	+0.12(+0.75%)
Jun 10, 2019	15.66	16.16	15.55	15.90	631,376	+0.30(+1.92%)
Jun 07, 2019	15.33	15.71	15.19	15.60	1,146,300	+0.34(+2.23%)
Jun 06, 2019	15.29	15.47	14.93	15.26	571,119	-0.03(-0.20%)
Jun 05, 2019	15.62	15.71	15.08	15.29	350,656	-0.29(-1.86%)
Jun 04, 2019	15.22	15.59	15.20	15.58	1,128,043	+0.58(+3.87%)
Jun 03, 2019	14.81	15.27	14.78	15.00	1,052,308	+0.20(+1.35%)
May 31, 2019	14.91	15.12	14.75	14.80	359,200	-0.45(-2.95%)
May 30, 2019	15.41	15.65	15.24	15.25	343,408	-0.06(-0.39%)
May 29, 2019	15.34	15.55	15.20	15.31	655,518	-0.24(-1.54%)
May 28, 2019	15.59	15.74	15.48	15.55	618,835	+0.03(+0.19%)
May 24, 2019	15.55	15.67	15.22	15.52	876,600	+0.15(+0.98%)
May 23, 2019	15.81	15.81	15.07	15.37	576,936	-0.75(-4.65%)
May 22, 2019	16.54	16.64	16.11	16.12	812,222	-0.50(-3.01%)
May 21, 2019	16.27	16.74	16.25	16.62	1,314,102	+0.47(+2.91%)
May 20, 2019	16.18	16.36	15.99	16.15	943,935	-0.18(-1.10%)
May 17, 2019	16.65	16.78	16.22	16.33	446,200	-0.47(-2.80%)
May 16, 2019	16.60	17.04	16.55	16.80	520,817	+0.29(+1.76%)
May 15, 2019	16.31	16.57	16.12	16.51	1,892,008	-0.04(-0.24%)
May 14, 2019	16.20	16.62	16.08	16.55	447,933	+0.46(+2.86%)
May 13, 2019	16.14	16.29	15.91	16.09	1,757,201	-0.44(-2.66%)
May 10, 2019	16.57	16.62	16.24	16.53	314,600	-0.16(-0.96%)
May 09, 2019	16.55	16.81	16.29	16.69	1,853,518	-0.13(-0.77%)
May 08, 2019	16.97	17.12	16.79	16.82	328,120	-0.18(-1.06%)
May 07, 2019	17.45	17.54	16.65	17.00	1,375,176	-0.69(-3.90%)
May 06, 2019	17.51	17.69	17.14	17.69	776,905	-0.26(-1.45%)
May 03, 2019	17.17	17.96	16.79	17.95	1,854,900	+1.60(+9.79%)
May 02, 2019	16.51	16.66	16.09	16.35	1,078,795	-0.31(-1.86%)