Skip to main content

Mrc Global Inc (NY: MRC )

13.48 -0.30 (-2.18%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.130 8.310 8.050 8.200 389,510 +0.04(+0.49%)
Aug 30, 2021 8.610 8.610 8.150 8.160 165,190 -0.41(-4.78%)
Aug 27, 2021 8.000 8.620 7.990 8.570 310,119 +0.59(+7.39%)
Aug 26, 2021 7.980 8.060 7.929 7.980 160,086 -0.05(-0.62%)
Aug 25, 2021 7.920 8.160 7.920 8.030 187,137 +0.03(+0.37%)
Aug 24, 2021 8.020 8.220 7.990 8.000 286,895 +0.06(+0.76%)
Aug 23, 2021 7.710 7.950 7.710 7.940 208,660 +0.36(+4.75%)
Aug 20, 2021 7.390 7.640 7.390 7.580 223,581 +0.10(+1.34%)
Aug 19, 2021 7.630 7.730 7.390 7.480 316,504 -0.34(-4.35%)
Aug 18, 2021 7.920 8.090 7.790 7.820 196,858 -0.14(-1.76%)
Aug 17, 2021 7.980 8.120 7.890 7.960 422,269 -0.15(-1.85%)
Aug 16, 2021 8.170 8.260 8.010 8.110 212,195 -0.24(-2.87%)
Aug 13, 2021 8.530 8.530 8.300 8.350 150,691 -0.19(-2.22%)
Aug 12, 2021 8.720 8.750 8.490 8.540 174,700 -0.24(-2.73%)
Aug 11, 2021 8.560 8.800 8.470 8.780 213,926 +0.20(+2.33%)
Aug 10, 2021 8.310 8.760 8.220 8.580 280,213 +0.33(+4.00%)
Aug 09, 2021 8.330 8.410 7.990 8.250 463,970 -0.15(-1.79%)
Aug 06, 2021 8.480 8.570 8.240 8.400 570,369 +0.08(+0.96%)
Aug 05, 2021 8.030 8.460 8.030 8.320 300,737 +0.29(+3.61%)
Aug 04, 2021 8.420 8.450 7.930 8.030 1,019,531 -0.63(-7.27%)
Aug 03, 2021 8.510 8.660 8.180 8.660 393,241 +0.11(+1.29%)
Aug 02, 2021 9.070 9.130 8.190 8.550 756,207 -0.62(-6.76%)
Jul 30, 2021 8.530 9.545 8.530 9.170 684,873 -0.53(-5.46%)
Jul 29, 2021 9.620 9.800 9.360 9.700 321,345 +0.12(+1.25%)
Jul 28, 2021 8.990 9.610 8.950 9.580 487,103 +0.65(+7.28%)
Jul 27, 2021 8.980 9.160 8.880 8.930 197,487 -0.23(-2.51%)
Jul 26, 2021 8.845 9.170 8.845 9.160 196,019 +0.36(+4.09%)
Jul 23, 2021 8.760 8.950 8.585 8.800 328,165 +0.14(+1.62%)
Jul 22, 2021 8.820 8.820 8.520 8.660 359,123 -0.21(-2.37%)
Jul 21, 2021 8.780 9.010 8.630 8.870 322,301 +0.36(+4.23%)
Jul 20, 2021 8.310 8.690 8.270 8.510 332,314 +0.13(+1.55%)
Jul 19, 2021 8.190 8.520 8.020 8.380 371,201 -0.15(-1.76%)
Jul 16, 2021 8.940 9.280 8.475 8.530 575,511 -0.17(-1.95%)
Jul 15, 2021 8.710 8.870 8.670 8.700 260,065 -0.20(-2.25%)
Jul 14, 2021 9.210 9.380 8.840 8.900 182,115 -0.25(-2.73%)
Jul 13, 2021 9.250 9.350 9.065 9.150 422,096 -0.23(-2.45%)
Jul 12, 2021 9.010 9.390 9.000 9.380 281,999 +0.17(+1.85%)
Jul 09, 2021 9.140 9.330 8.990 9.210 233,890 +0.33(+3.72%)
Jul 08, 2021 8.800 9.140 8.760 8.880 328,835 -0.14(-1.55%)
Jul 07, 2021 8.910 9.130 8.870 9.020 369,320 +0.00(+0.00%)
Jul 06, 2021 9.230 9.270 8.830 9.020 645,681 -0.23(-2.49%)
Jul 02, 2021 9.620 9.620 9.245 9.250 555,378 -0.46(-4.74%)
Jul 01, 2021 9.650 9.760 9.430 9.710 528,638 +0.31(+3.30%)
Jun 30, 2021 9.310 9.570 9.170 9.400 385,197 +0.13(+1.40%)
Jun 29, 2021 9.430 9.620 9.260 9.270 387,825 -0.11(-1.17%)
Jun 28, 2021 9.930 9.930 9.345 9.380 702,215 -0.50(-5.06%)
Jun 25, 2021 10.48 10.72 9.860 9.880 1,076,034 -0.51(-4.91%)
Jun 24, 2021 10.10 10.64 9.910 10.39 1,295,006 +0.36(+3.59%)
Jun 23, 2021 9.920 10.06 9.840 10.03 998,533 +0.19(+1.93%)
Jun 22, 2021 9.990 9.990 9.720 9.840 491,218 -0.18(-1.80%)
Jun 21, 2021 9.780 10.20 9.780 10.02 465,351 +0.34(+3.51%)
Jun 18, 2021 9.410 9.920 9.380 9.680 889,644 -0.06(-0.62%)
Jun 17, 2021 10.37 10.37 9.600 9.740 300,818 -0.66(-6.35%)
Jun 16, 2021 10.46 10.50 10.15 10.40 308,432 -0.05(-0.48%)
Jun 15, 2021 10.27 10.48 10.20 10.45 290,098 +0.14(+1.36%)
Jun 14, 2021 10.98 11.03 10.19 10.31 638,165 -0.63(-5.76%)
Jun 11, 2021 10.95 11.09 10.91 10.94 149,394 +0.06(+0.55%)
Jun 10, 2021 11.00 11.15 10.84 10.88 284,341 +0.05(+0.46%)
Jun 09, 2021 11.40 11.46 10.83 10.83 301,606 -0.57(-5.00%)
Jun 08, 2021 10.98 11.48 10.88 11.40 286,720 +0.35(+3.17%)
Jun 07, 2021 11.29 11.33 11.05 11.05 360,730 -0.21(-1.87%)
Jun 04, 2021 11.34 11.40 11.12 11.26 257,927 +0.08(+0.72%)
Jun 03, 2021 10.95 11.21 10.78 11.18 227,417 +0.16(+1.45%)
Jun 02, 2021 11.17 11.23 10.83 11.02 272,592 -0.07(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.