Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mrc Global Inc (NY: MRC )

13.48 -0.30 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.49 12.06 11.48 11.91 1,334,924 +0.28(+2.41%)
Mar 30, 2022 11.79 12.20 11.58 11.63 580,757 -0.04(-0.34%)
Mar 29, 2022 11.41 11.71 11.29 11.67 626,637 +0.11(+0.95%)
Mar 28, 2022 11.58 11.60 11.26 11.56 677,803 -0.18(-1.53%)
Mar 25, 2022 11.45 11.74 11.43 11.74 847,964 +0.26(+2.26%)
Mar 24, 2022 11.84 11.89 11.44 11.48 922,147 -0.27(-2.30%)
Mar 23, 2022 11.70 11.82 11.58 11.75 824,324 +0.10(+0.86%)
Mar 22, 2022 11.94 12.08 11.62 11.65 607,556 -0.27(-2.27%)
Mar 21, 2022 11.40 12.26 11.40 11.92 1,063,449 +0.59(+5.21%)
Mar 18, 2022 11.81 11.88 11.11 11.33 1,292,322 -0.44(-3.74%)
Mar 17, 2022 11.75 12.49 11.64 11.77 1,413,228 +0.15(+1.29%)
Mar 16, 2022 11.49 11.81 11.27 11.62 1,155,295 +0.16(+1.40%)
Mar 15, 2022 11.26 11.74 11.02 11.46 1,185,114 -0.01(-0.09%)
Mar 14, 2022 11.29 11.59 10.92 11.47 918,066 +0.11(+0.97%)
Mar 11, 2022 11.59 11.88 11.30 11.36 1,058,213 -0.39(-3.32%)
Mar 10, 2022 11.52 11.77 11.42 11.75 552,390 +0.20(+1.73%)
Mar 09, 2022 11.40 11.71 11.24 11.55 1,372,179 -0.07(-0.60%)
Mar 08, 2022 12.17 12.34 11.62 11.62 2,101,978 -0.37(-3.09%)
Mar 07, 2022 11.28 12.17 11.16 11.99 2,469,204 +0.76(+6.77%)
Mar 04, 2022 10.53 11.25 10.50 11.23 1,340,779 +0.64(+6.04%)
Mar 03, 2022 10.66 10.72 10.45 10.59 599,083 -0.13(-1.21%)
Mar 02, 2022 10.32 10.76 10.32 10.72 741,287 +0.45(+4.38%)
Mar 01, 2022 10.09 10.34 10.04 10.27 785,872 +0.17(+1.68%)
Feb 28, 2022 9.910 10.18 9.810 10.10 689,904 +0.20(+2.02%)
Feb 25, 2022 9.560 9.910 9.625 9.900 878,369 +0.35(+3.66%)
Feb 24, 2022 9.800 9.820 9.300 9.550 878,851 -0.48(-4.79%)
Feb 23, 2022 9.880 10.05 9.600 10.03 1,178,470 +0.31(+3.19%)
Feb 22, 2022 9.720 9.752 9.490 9.720 1,196,681 +0.08(+0.83%)
Feb 18, 2022 9.640 0 +0.10(+1.05%)
Feb 17, 2022 8.770 9.928 8.734 9.540 1,774,280 +0.83(+9.53%)
Feb 16, 2022 8.310 8.930 8.140 8.710 992,372 +0.84(+10.67%)
Feb 15, 2022 7.720 7.955 7.712 7.870 489,063 +0.21(+2.74%)
Feb 14, 2022 7.790 7.850 7.560 7.660 602,487 -0.11(-1.42%)
Feb 11, 2022 7.750 7.960 7.620 7.770 799,307 -0.02(-0.26%)
Feb 10, 2022 7.730 8.050 7.730 7.790 481,746 -0.06(-0.76%)
Feb 09, 2022 7.750 7.910 7.740 7.850 501,651 +0.18(+2.35%)
Feb 08, 2022 7.660 7.745 7.510 7.670 1,167,049 +0.04(+0.52%)
Feb 07, 2022 7.490 7.680 7.440 7.630 1,951,446 +0.09(+1.19%)
Feb 04, 2022 7.660 7.910 7.530 7.540 569,180 -0.11(-1.44%)
Feb 03, 2022 7.650 7.735 7.650 1,531,736 -0.02(-0.26%)
Feb 02, 2022 7.550 7.730 7.521 7.670 642,169 +0.07(+0.92%)
Feb 01, 2022 7.340 7.649 7.340 7.600 450,172 +0.19(+2.56%)
Jan 31, 2022 7.290 7.590 7.410 956,432 +0.04(+0.54%)
Jan 28, 2022 7.370 7.490 7.140 7.370 481,992 -0.04(-0.54%)
Jan 27, 2022 7.790 7.975 7.375 7.410 398,934 -0.29(-3.77%)
Jan 26, 2022 7.940 8.150 7.540 7.700 396,778 -0.18(-2.28%)
Jan 25, 2022 7.700 7.900 7.480 7.880 549,561 +0.18(+2.34%)
Jan 24, 2022 7.330 7.740 7.190 7.700 586,219 +0.18(+2.39%)
Jan 21, 2022 7.680 7.800 7.490 7.520 568,648 -0.22(-2.84%)
Jan 20, 2022 7.990 8.120 7.720 7.740 972,015 -0.31(-3.85%)
Jan 19, 2022 8.200 8.225 7.979 8.050 630,892 -0.09(-1.11%)
Jan 18, 2022 8.230 8.260 8.010 8.140 525,479 -0.06(-0.73%)
Jan 14, 2022 8.200 0 +0.14(+1.74%)
Jan 13, 2022 7.880 8.120 7.855 8.060 836,241 +0.23(+2.94%)
Jan 12, 2022 7.710 7.920 7.680 7.830 659,496 +0.17(+2.22%)
Jan 11, 2022 7.630 7.715 7.470 7.660 834,960 +0.07(+0.92%)
Jan 10, 2022 7.660 7.660 7.450 7.590 443,807 -0.05(-0.65%)
Jan 07, 2022 7.590 7.680 7.510 7.640 320,319 +0.05(+0.66%)
Jan 06, 2022 7.560 7.680 7.395 7.590 422,295 +0.13(+1.74%)
Jan 05, 2022 7.380 7.600 7.380 7.460 455,559 +0.14(+1.91%)
Jan 04, 2022 7.160 7.340 7.050 7.320 697,774 +0.25(+3.54%)
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.