MRC Global Inc. (MRC)
NYSE: MRC · Real-Time Price · USD
14.48
+0.06 (0.42%)
At close: Sep 15, 2025, 4:00 PM EDT
14.48
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:52 PM EDT
MRC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.41 | 14.65 | 14.33 | 14.52 | - | 0.69% | 194,028 |
| 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 |
| Aug 19, 2025 | 13.84 | 14.07 | 13.81 | 13.97 | 13.97 | 1.09% | 489,872 |
| Aug 18, 2025 | 13.71 | 13.88 | 13.68 | 13.82 | 13.82 | 0.44% | 332,194 |
| Aug 15, 2025 | 14.04 | 14.04 | 13.74 | 13.76 | 13.76 | -1.64% | 348,978 |
| Aug 14, 2025 | 13.93 | 14.01 | 13.64 | 13.99 | 13.99 | -0.71% | 511,057 |
| Aug 13, 2025 | 14.01 | 14.11 | 13.89 | 14.09 | 14.09 | 1.15% | 605,268 |
| Aug 12, 2025 | 13.65 | 14.07 | 13.64 | 13.93 | 13.93 | 2.88% | 836,941 |
| Aug 11, 2025 | 14.09 | 14.15 | 13.54 | 13.54 | 13.54 | -4.18% | 668,111 |
| Aug 8, 2025 | 14.08 | 14.37 | 13.98 | 14.13 | 14.13 | 0.86% | 1,088,774 |
| Aug 7, 2025 | 13.63 | 14.23 | 13.54 | 14.01 | 14.01 | 4.71% | 1,235,386 |
| Aug 6, 2025 | 14.20 | 14.58 | 12.94 | 13.38 | 13.38 | -6.82% | 1,792,519 |
| Aug 5, 2025 | 14.20 | 14.38 | 13.96 | 14.36 | 14.36 | 2.50% | 652,915 |
| Aug 4, 2025 | 13.90 | 14.16 | 13.81 | 14.01 | 14.01 | 1.01% | 786,361 |
| Aug 1, 2025 | 14.39 | 14.53 | 13.81 | 13.87 | 13.87 | -5.52% | 718,516 |
| Jul 31, 2025 | 14.67 | 14.87 | 14.53 | 14.68 | 14.68 | -0.81% | 819,414 |
| Jul 30, 2025 | 15.04 | 15.23 | 14.68 | 14.80 | 14.80 | -2.18% | 785,500 |
| Jul 29, 2025 | 15.11 | 15.34 | 14.87 | 15.13 | 15.13 | 0.73% | 807,139 |
| Jul 28, 2025 | 14.40 | 15.08 | 14.40 | 15.02 | 15.02 | 4.96% | 1,638,022 |
| Jul 25, 2025 | 14.65 | 14.65 | 14.24 | 14.31 | 14.31 | -2.05% | 575,800 |
| Jul 24, 2025 | 14.37 | 14.72 | 14.30 | 14.61 | 14.61 | 1.25% | 1,230,023 |
| Jul 23, 2025 | 14.45 | 14.61 | 14.35 | 14.43 | 14.43 | 1.05% | 902,170 |
| Jul 22, 2025 | 14.07 | 14.58 | 14.00 | 14.28 | 14.28 | 1.85% | 932,183 |
| Jul 21, 2025 | 13.96 | 14.10 | 13.89 | 14.02 | 14.02 | -0.21% | 946,230 |
| Jul 18, 2025 | 13.95 | 14.09 | 13.81 | 14.05 | 14.05 | 0.43% | 1,078,490 |
| Jul 17, 2025 | 13.67 | 14.20 | 13.59 | 13.99 | 13.99 | 2.64% | 1,690,995 |
| Jul 16, 2025 | 13.64 | 13.68 | 13.24 | 13.63 | 13.63 | 0.44% | 1,216,426 |
| Jul 15, 2025 | 13.23 | 14.07 | 13.23 | 13.57 | 13.57 | 3.27% | 2,392,881 |
| Jul 14, 2025 | 12.75 | 13.20 | 12.39 | 13.14 | 13.14 | 2.74% | 2,410,179 |
| Jul 11, 2025 | 12.91 | 12.94 | 12.70 | 12.79 | 12.79 | -1.31% | 873,139 |
| Jul 10, 2025 | 13.10 | 13.15 | 12.90 | 12.96 | 12.96 | -1.14% | 1,410,191 |
| Jul 9, 2025 | 13.37 | 13.40 | 13.00 | 13.11 | 13.11 | -1.43% | 1,571,181 |
| Jul 8, 2025 | 12.94 | 13.54 | 12.92 | 13.30 | 13.30 | 3.42% | 1,577,793 |
| Jul 7, 2025 | 13.18 | 13.29 | 12.78 | 12.86 | 12.86 | -3.45% | 1,156,194 |