Mrc Global Inc (NY: MRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	11.98	13.06	11.94	12.78	1,698,595	+0.55(+4.50%)
Dec 31, 2018	12.31	12.39	11.79	12.23	683,200	-0.01(-0.08%)
Dec 28, 2018	12.31	12.61	12.12	12.24	1,076,600	+0.02(+0.16%)
Dec 27, 2018	12.22	12.45	11.73	12.22	1,016,443	-0.29(-2.32%)
Dec 26, 2018	11.95	12.51	11.62	12.51	1,433,798	+0.69(+5.84%)
Dec 24, 2018	12.42	12.49	11.80	11.82	290,700	-0.73(-5.82%)
Dec 21, 2018	12.70	12.86	12.38	12.55	1,422,600	-0.20(-1.57%)
Dec 20, 2018	13.19	13.42	12.60	12.75	816,703	-0.63(-4.71%)
Dec 19, 2018	13.53	13.90	13.27	13.38	1,826,949	-0.22(-1.62%)
Dec 18, 2018	14.12	14.33	13.44	13.60	993,433	-0.50(-3.55%)
Dec 17, 2018	14.00	14.40	13.89	14.10	734,935	+0.04(+0.28%)
Dec 14, 2018	14.21	14.50	13.93	14.06	1,223,700	-0.35(-2.43%)
Dec 13, 2018	14.83	14.83	14.19	14.41	1,228,628	-0.39(-2.64%)
Dec 12, 2018	14.75	15.21	14.67	14.80	1,347,929	+0.32(+2.21%)
Dec 11, 2018	14.67	14.91	14.08	14.48	949,748	-0.01(-0.07%)
Dec 10, 2018	14.75	14.77	14.15	14.49	1,125,214	-0.39(-2.62%)
Dec 07, 2018	15.26	15.65	14.87	14.88	755,400	-0.17(-1.13%)
Dec 06, 2018	15.41	15.41	14.75	15.05	711,708	-0.70(-4.44%)
Dec 04, 2018	16.40	16.48	15.73	15.75	956,500	-0.76(-4.60%)
Dec 03, 2018	16.08	16.56	16.07	16.51	535,011	+0.78(+4.96%)
Nov 30, 2018	16.22	16.43	15.60	15.73	833,700	-0.59(-3.62%)
Nov 29, 2018	16.37	16.47	15.95	16.32	519,612	-0.08(-0.49%)
Nov 28, 2018	15.91	16.40	15.62	16.40	536,301	+0.52(+3.27%)
Nov 27, 2018	15.75	16.09	15.58	15.88	467,016	-0.02(-0.13%)
Nov 26, 2018	15.55	15.98	15.52	15.90	1,012,980	+0.54(+3.52%)
Nov 23, 2018	15.36	15.84	15.30	15.36	500,400	-0.42(-2.66%)
Nov 21, 2018		15.78	15.78	15.78	0	+0.44(+2.87%)
Nov 20, 2018	15.89	16.03	15.31	15.34	754,775	-0.85(-5.25%)
Nov 19, 2018	16.22	16.58	16.12	16.19	548,420	-0.10(-0.61%)
Nov 16, 2018	16.10	16.35	16.07	16.29	671,400	+0.05(+0.31%)
Nov 15, 2018	15.66	16.29	15.64	16.24	765,455	+0.46(+2.92%)
Nov 14, 2018	15.99	16.19	15.69	15.78	555,658	+0.02(+0.13%)
Nov 13, 2018	15.99	16.27	15.74	15.76	554,618	-0.22(-1.38%)
Nov 12, 2018	16.36	16.46	15.98	15.98	591,640	-0.26(-1.60%)
Nov 09, 2018	16.63	16.66	16.12	16.24	1,032,800	-0.61(-3.62%)
Nov 08, 2018	17.31	17.63	16.81	16.85	578,905	-0.52(-2.99%)
Nov 07, 2018	17.39	17.45	16.81	17.37	847,493	+0.17(+0.99%)
Nov 06, 2018	16.96	17.41	16.92	17.20	815,577	+0.20(+1.18%)
Nov 05, 2018	16.49	17.08	16.47	17.00	981,602	+0.63(+3.85%)
Nov 02, 2018	16.86	17.25	16.34	16.37	846,900	-0.49(-2.91%)