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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.9414.2013.9414.17-1.36%59,452
Oct 28, 202513.8114.0713.6913.9813.980.50%408,718
Oct 27, 202514.3014.5413.8013.9113.91-3.87%443,457
Oct 24, 202514.5414.5514.3514.4714.470.49%298,378
Oct 23, 202514.0614.4314.0014.4014.402.86%355,266
Oct 22, 202513.9614.0313.7014.0014.000.79%367,928
Oct 21, 202513.5814.0613.5213.8913.892.43%352,325
Oct 20, 202513.3013.6613.3013.5613.561.88%1,002,979
Oct 17, 202513.2613.4813.1813.3113.31-708,672
Oct 16, 202513.2013.4013.1413.3113.310.45%450,852
Oct 15, 202513.2713.3613.1613.2513.250.23%585,082
Oct 14, 202513.0113.3413.0113.2213.22-0.30%886,143
Oct 13, 202513.4413.5013.2213.2613.260.15%618,421
Oct 10, 202513.8613.9413.1813.2413.24-5.23%1,026,349
Oct 9, 202514.7914.8613.9513.9713.97-5.93%343,291
Oct 8, 202514.7614.9814.7414.8514.850.95%268,944
Oct 7, 202515.0415.2614.4714.7114.71-2.13%396,571
Oct 6, 202515.0115.3514.9715.0315.030.60%567,407
Oct 3, 202514.5015.0214.4714.9414.943.32%692,270
Oct 2, 202514.2014.5514.2014.4614.46-0.41%583,093
Oct 1, 202514.3614.6714.3114.5214.520.69%487,599
Sep 30, 202514.3214.4614.2814.4214.420.28%399,272
Sep 29, 202514.6614.7014.2114.3814.38-1.64%548,181
Sep 26, 202514.5214.8614.5214.6214.620.76%531,056
Sep 25, 202514.5314.6114.4114.5114.51-0.82%528,579
Sep 24, 202514.6815.0014.6214.6314.630.07%961,397
Sep 23, 202514.5214.9414.5214.6214.620.34%974,535
Sep 22, 202514.2314.6114.1314.5714.572.25%899,557
Sep 19, 202514.6614.6614.2014.2514.25-2.46%3,098,064
Sep 18, 202514.4314.8314.4314.6114.611.74%1,516,738
Sep 17, 202514.5414.7614.2614.3614.36-1.24%1,656,214
Sep 16, 202514.5314.6114.4014.5414.540.41%1,027,065
Sep 15, 202514.4114.6614.3314.4814.480.42%944,569
Sep 12, 202514.8914.8914.4214.4214.42-2.83%421,237
Sep 11, 202514.5614.8714.4914.8414.841.99%562,155
Sep 10, 202514.4814.7914.4814.5514.550.28%296,257
Sep 9, 202514.7814.9114.4914.5114.51-2.16%565,728
Sep 8, 202515.2415.2414.7814.8314.83-1.79%406,809
Sep 5, 202515.0715.2614.8715.1015.10-0.33%451,103
Sep 4, 202514.6915.1614.6215.1515.153.27%468,892
Sep 3, 202514.7614.9514.6114.6714.67-1.48%579,889
Sep 2, 202514.8215.0714.7914.8914.89-1.26%543,471
Aug 29, 202515.3915.4314.9915.0815.08-1.69%272,012
Aug 28, 202515.2115.4015.0515.3415.341.39%341,920
Aug 27, 202514.8915.1814.8915.1315.130.40%370,819
Aug 26, 202514.7515.1614.6615.0715.071.96%588,981
Aug 25, 202514.9715.0214.7514.7814.78-1.27%403,821
Aug 22, 202514.3015.0814.2414.9714.975.57%713,808
Aug 21, 202513.8614.2013.8214.1814.181.79%615,407
Aug 20, 202514.0114.1113.8413.9313.93-0.29%624,136