MRC Global Inc. (MRC)
NYSE: MRC · Real-Time Price · USD
14.22
+0.23 (1.68%)
Oct 29, 2025, 12:19 PM EDT - Market open
MRC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.94 | 14.20 | 13.94 | 14.17 | - | 1.36% | 59,452 |
| Oct 28, 2025 | 13.81 | 14.07 | 13.69 | 13.98 | 13.98 | 0.50% | 408,718 |
| Oct 27, 2025 | 14.30 | 14.54 | 13.80 | 13.91 | 13.91 | -3.87% | 443,457 |
| Oct 24, 2025 | 14.54 | 14.55 | 14.35 | 14.47 | 14.47 | 0.49% | 298,378 |
| Oct 23, 2025 | 14.06 | 14.43 | 14.00 | 14.40 | 14.40 | 2.86% | 355,266 |
| Oct 22, 2025 | 13.96 | 14.03 | 13.70 | 14.00 | 14.00 | 0.79% | 367,928 |
| Oct 21, 2025 | 13.58 | 14.06 | 13.52 | 13.89 | 13.89 | 2.43% | 352,325 |
| Oct 20, 2025 | 13.30 | 13.66 | 13.30 | 13.56 | 13.56 | 1.88% | 1,002,979 |
| Oct 17, 2025 | 13.26 | 13.48 | 13.18 | 13.31 | 13.31 | - | 708,672 |
| Oct 16, 2025 | 13.20 | 13.40 | 13.14 | 13.31 | 13.31 | 0.45% | 450,852 |
| Oct 15, 2025 | 13.27 | 13.36 | 13.16 | 13.25 | 13.25 | 0.23% | 585,082 |
| Oct 14, 2025 | 13.01 | 13.34 | 13.01 | 13.22 | 13.22 | -0.30% | 886,143 |
| Oct 13, 2025 | 13.44 | 13.50 | 13.22 | 13.26 | 13.26 | 0.15% | 618,421 |
| Oct 10, 2025 | 13.86 | 13.94 | 13.18 | 13.24 | 13.24 | -5.23% | 1,026,349 |
| Oct 9, 2025 | 14.79 | 14.86 | 13.95 | 13.97 | 13.97 | -5.93% | 343,291 |
| Oct 8, 2025 | 14.76 | 14.98 | 14.74 | 14.85 | 14.85 | 0.95% | 268,944 |
| Oct 7, 2025 | 15.04 | 15.26 | 14.47 | 14.71 | 14.71 | -2.13% | 396,571 |
| Oct 6, 2025 | 15.01 | 15.35 | 14.97 | 15.03 | 15.03 | 0.60% | 567,407 |
| Oct 3, 2025 | 14.50 | 15.02 | 14.47 | 14.94 | 14.94 | 3.32% | 692,270 |
| Oct 2, 2025 | 14.20 | 14.55 | 14.20 | 14.46 | 14.46 | -0.41% | 583,093 |
| Oct 1, 2025 | 14.36 | 14.67 | 14.31 | 14.52 | 14.52 | 0.69% | 487,599 |
| Sep 30, 2025 | 14.32 | 14.46 | 14.28 | 14.42 | 14.42 | 0.28% | 399,272 |
| Sep 29, 2025 | 14.66 | 14.70 | 14.21 | 14.38 | 14.38 | -1.64% | 548,181 |
| Sep 26, 2025 | 14.52 | 14.86 | 14.52 | 14.62 | 14.62 | 0.76% | 531,056 |
| Sep 25, 2025 | 14.53 | 14.61 | 14.41 | 14.51 | 14.51 | -0.82% | 528,579 |
| Sep 24, 2025 | 14.68 | 15.00 | 14.62 | 14.63 | 14.63 | 0.07% | 961,397 |
| Sep 23, 2025 | 14.52 | 14.94 | 14.52 | 14.62 | 14.62 | 0.34% | 974,535 |
| Sep 22, 2025 | 14.23 | 14.61 | 14.13 | 14.57 | 14.57 | 2.25% | 899,557 |
| Sep 19, 2025 | 14.66 | 14.66 | 14.20 | 14.25 | 14.25 | -2.46% | 3,098,064 |
| Sep 18, 2025 | 14.43 | 14.83 | 14.43 | 14.61 | 14.61 | 1.74% | 1,516,738 |
| Sep 17, 2025 | 14.54 | 14.76 | 14.26 | 14.36 | 14.36 | -1.24% | 1,656,214 |
| Sep 16, 2025 | 14.53 | 14.61 | 14.40 | 14.54 | 14.54 | 0.41% | 1,027,065 |
| Sep 15, 2025 | 14.41 | 14.66 | 14.33 | 14.48 | 14.48 | 0.42% | 944,569 |
| Sep 12, 2025 | 14.89 | 14.89 | 14.42 | 14.42 | 14.42 | -2.83% | 421,237 |
| Sep 11, 2025 | 14.56 | 14.87 | 14.49 | 14.84 | 14.84 | 1.99% | 562,155 |
| Sep 10, 2025 | 14.48 | 14.79 | 14.48 | 14.55 | 14.55 | 0.28% | 296,257 |
| Sep 9, 2025 | 14.78 | 14.91 | 14.49 | 14.51 | 14.51 | -2.16% | 565,728 |
| Sep 8, 2025 | 15.24 | 15.24 | 14.78 | 14.83 | 14.83 | -1.79% | 406,809 |
| Sep 5, 2025 | 15.07 | 15.26 | 14.87 | 15.10 | 15.10 | -0.33% | 451,103 |
| Sep 4, 2025 | 14.69 | 15.16 | 14.62 | 15.15 | 15.15 | 3.27% | 468,892 |
| Sep 3, 2025 | 14.76 | 14.95 | 14.61 | 14.67 | 14.67 | -1.48% | 579,889 |
| Sep 2, 2025 | 14.82 | 15.07 | 14.79 | 14.89 | 14.89 | -1.26% | 543,471 |
| Aug 29, 2025 | 15.39 | 15.43 | 14.99 | 15.08 | 15.08 | -1.69% | 272,012 |
| Aug 28, 2025 | 15.21 | 15.40 | 15.05 | 15.34 | 15.34 | 1.39% | 341,920 |
| Aug 27, 2025 | 14.89 | 15.18 | 14.89 | 15.13 | 15.13 | 0.40% | 370,819 |
| Aug 26, 2025 | 14.75 | 15.16 | 14.66 | 15.07 | 15.07 | 1.96% | 588,981 |
| Aug 25, 2025 | 14.97 | 15.02 | 14.75 | 14.78 | 14.78 | -1.27% | 403,821 |
| Aug 22, 2025 | 14.30 | 15.08 | 14.24 | 14.97 | 14.97 | 5.57% | 713,808 |
| Aug 21, 2025 | 13.86 | 14.20 | 13.82 | 14.18 | 14.18 | 1.79% | 615,407 |
| Aug 20, 2025 | 14.01 | 14.11 | 13.84 | 13.93 | 13.93 | -0.29% | 624,136 |