Mrc Global Inc (NY: MRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.00	12.27	11.76	12.13	1,089,255	+0.10(+0.83%)
Sep 27, 2019	12.13	12.43	11.87	12.03	749,100	-0.17(-1.39%)
Sep 26, 2019	12.64	12.64	12.19	12.20	504,174	-0.54(-4.24%)
Sep 25, 2019	12.26	12.79	12.20	12.74	621,785	+0.38(+3.07%)
Sep 24, 2019	12.83	12.87	12.24	12.36	700,750	-0.60(-4.63%)
Sep 23, 2019	12.65	13.08	12.49	12.96	520,117	+0.03(+0.23%)
Sep 20, 2019	13.26	13.46	12.85	12.93	1,701,500	-0.27(-2.05%)
Sep 19, 2019	13.39	13.51	13.18	13.20	1,270,758	-0.10(-0.75%)
Sep 18, 2019	13.57	13.80	13.29	13.30	950,382	-0.36(-2.64%)
Sep 17, 2019	13.71	13.74	13.30	13.66	733,570	-0.15(-1.09%)
Sep 16, 2019	13.31	13.82	13.31	13.81	1,075,784	+0.58(+4.38%)
Sep 13, 2019	13.46	13.68	13.23	13.23	855,100	-0.02(-0.15%)
Sep 12, 2019	13.18	13.65	12.77	13.25	910,073	-0.48(-3.50%)
Sep 11, 2019	13.17	13.74	12.89	13.73	2,267,441	+0.62(+4.73%)
Sep 10, 2019	13.00	13.42	12.85	13.11	780,400	+0.15(+1.16%)
Sep 09, 2019	12.16	13.00	12.16	12.96	1,575,194	+0.88(+7.28%)
Sep 06, 2019	11.94	12.14	11.19	12.08	2,817,300	-0.66(-5.18%)
Sep 05, 2019	12.45	12.84	12.31	12.74	699,250	+0.47(+3.83%)
Sep 04, 2019	12.42	12.57	12.17	12.27	773,499	+0.06(+0.49%)
Sep 03, 2019	12.32	12.37	11.99	12.21	960,223	-0.36(-2.86%)
Aug 30, 2019	12.67	12.77	12.48	12.57	1,222,100	+0.00(+0.00%)
Aug 29, 2019	12.30	12.66	12.30	12.57	654,461	+0.36(+2.95%)
Aug 28, 2019	12.03	12.36	11.85	12.21	515,118	+0.19(+1.58%)
Aug 27, 2019	12.24	12.24	11.91	12.02	853,370	-0.15(-1.23%)
Aug 26, 2019	12.51	12.51	12.07	12.17	442,978	-0.12(-0.98%)
Aug 23, 2019	12.57	12.70	12.21	12.29	673,100	-0.48(-3.76%)
Aug 22, 2019	12.96	13.22	12.76	12.77	503,828	-0.12(-0.93%)
Aug 21, 2019	12.88	12.96	12.65	12.89	877,202	+0.23(+1.82%)
Aug 20, 2019	12.89	12.92	12.55	12.66	1,028,301	-0.32(-2.47%)
Aug 19, 2019	13.42	13.42	12.96	12.98	698,928	-0.22(-1.67%)
Aug 16, 2019	13.30	13.45	13.17	13.20	495,900	-0.01(-0.08%)
Aug 15, 2019	13.21	13.29	13.05	13.21	700,063	-0.02(-0.15%)
Aug 14, 2019	13.55	13.55	13.10	13.23	814,932	-0.65(-4.68%)
Aug 13, 2019	13.84	14.43	13.71	13.88	721,637	-0.04(-0.29%)
Aug 12, 2019	13.70	13.93	13.47	13.92	1,027,364	+0.26(+1.90%)
Aug 09, 2019	14.09	14.09	13.38	13.66	951,000	-0.51(-3.60%)
Aug 08, 2019	13.85	14.19	13.73	14.17	922,954	+0.41(+2.98%)
Aug 07, 2019	13.48	13.83	13.09	13.76	934,522	-0.15(-1.08%)
Aug 06, 2019	14.04	14.28	13.70	13.91	977,277	-0.06(-0.43%)
Aug 05, 2019	14.48	14.53	13.66	13.97	2,221,283	-1.14(-7.54%)
Aug 02, 2019	14.46	15.36	14.26	15.11	1,972,400	+0.48(+3.28%)
Aug 01, 2019	15.46	15.60	14.47	14.63	1,154,022	-1.01(-6.46%)
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%)