MRC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.42	13.77	13.37	13.75	13.75	3.31%	590,575
Nov 19, 2024	13.19	13.34	13.11	13.31	13.31	-0.67%	871,054
Nov 18, 2024	13.48	13.51	13.35	13.40	13.40	0.22%	641,138
Nov 15, 2024	13.60	13.79	13.31	13.37	13.37	-1.11%	395,107
Nov 14, 2024	13.67	13.76	13.33	13.52	13.52	-0.37%	1,358,758
Nov 13, 2024	13.63	13.68	13.45	13.57	13.57	0.15%	622,658
Nov 12, 2024	14.01	14.13	13.49	13.55	13.55	-2.94%	425,229
Nov 11, 2024	13.82	14.11	13.77	13.96	13.96	2.35%	519,927
Nov 8, 2024	13.80	13.87	13.57	13.64	13.64	-1.37%	470,470
Nov 7, 2024	14.46	14.72	13.69	13.83	13.83	-4.22%	1,438,890
Nov 6, 2024	13.39	14.45	13.28	14.44	14.44	14.60%	2,018,242
Nov 5, 2024	12.01	12.61	12.01	12.60	12.60	3.28%	565,475
Nov 4, 2024	12.12	12.51	12.12	12.20	12.20	0.16%	350,788
Nov 1, 2024	12.35	12.44	12.05	12.18	12.18	-0.65%	481,350
Oct 31, 2024	12.34	12.39	12.19	12.26	12.26	-	425,210
Oct 30, 2024	12.14	12.50	12.14	12.26	12.26	0.57%	447,965
Oct 29, 2024	12.16	12.24	12.10	12.19	12.19	-0.57%	301,687
Oct 28, 2024	12.30	12.33	12.11	12.26	12.26	-1.21%	450,581
Oct 25, 2024	12.27	12.43	12.25	12.41	12.41	1.80%	366,006
Oct 24, 2024	12.35	12.35	12.10	12.19	12.19	-0.89%	496,587
Oct 23, 2024	12.41	12.41	12.20	12.30	12.30	-1.28%	288,839
Oct 22, 2024	12.52	12.52	12.37	12.46	12.46	-0.80%	318,209
Oct 21, 2024	12.73	12.98	12.56	12.56	12.56	-0.32%	453,787
Oct 18, 2024	12.68	12.80	12.54	12.60	12.60	-0.47%	2,174,770
Oct 17, 2024	12.44	12.68	12.23	12.66	12.66	2.01%	570,513
Oct 16, 2024	12.40	12.86	12.23	12.41	12.41	-2.51%	574,384
Oct 15, 2024	12.55	12.97	12.51	12.73	12.73	0.63%	555,105
Oct 14, 2024	12.83	12.83	12.65	12.65	12.65	-2.01%	246,220
Oct 11, 2024	12.75	12.92	12.74	12.91	12.91	1.65%	190,149
Oct 10, 2024	12.51	12.71	12.46	12.70	12.70	-	232,693
Oct 9, 2024	12.53	12.76	12.53	12.70	12.70	1.03%	218,158
Oct 8, 2024	12.83	12.85	12.56	12.57	12.57	-1.64%	373,229
Oct 7, 2024	12.78	12.86	12.71	12.78	12.78	-0.85%	519,554
Oct 4, 2024	12.82	12.90	12.70	12.89	12.89	2.55%	350,951
Oct 3, 2024	12.50	12.63	12.41	12.57	12.57	0.56%	352,773
Oct 2, 2024	12.65	12.74	12.45	12.50	12.50	-1.50%	425,894
Oct 1, 2024	12.66	12.76	12.52	12.69	12.69	-0.39%	388,609
Sep 30, 2024	12.54	12.75	12.40	12.74	12.74	0.79%	624,514
Sep 27, 2024	12.64	12.79	12.53	12.64	12.64	1.20%	356,371
Sep 26, 2024	12.58	12.60	12.38	12.49	12.49	0.08%	248,420
Sep 25, 2024	12.52	12.54	12.34	12.48	12.48	-0.64%	549,099
Sep 24, 2024	12.58	12.65	12.49	12.56	12.56	0.16%	304,540
Sep 23, 2024	12.59	12.68	12.44	12.54	12.54	0.72%	435,703
Sep 20, 2024	12.52	12.68	12.43	12.45	12.45	-2.51%	1,368,137
Sep 19, 2024	12.90	12.90	12.62	12.77	12.77	2.16%	295,561
Sep 18, 2024	12.40	12.91	12.34	12.50	12.50	0.40%	451,384
Sep 17, 2024	12.34	12.56	12.25	12.45	12.45	2.13%	347,393
Sep 16, 2024	12.29	12.36	12.10	12.19	12.19	-	261,199
Sep 13, 2024	11.88	12.29	11.76	12.19	12.19	4.28%	330,526
Sep 12, 2024	11.68	11.71	11.53	11.69	11.69	0.95%	552,704
Sep 11, 2024	11.55	11.59	11.24	11.58	11.58	-0.77%	298,855
Sep 10, 2024	11.85	11.85	11.56	11.67	11.67	-1.10%	307,898
Sep 9, 2024	12.21	12.24	11.80	11.80	11.80	-3.12%	391,282
Sep 6, 2024	12.31	12.38	12.10	12.18	12.18	-0.90%	591,500
Sep 5, 2024	12.54	12.54	12.28	12.29	12.29	-1.76%	331,534
Sep 4, 2024	12.56	12.63	12.40	12.51	12.51	-0.79%	500,248
Sep 3, 2024	12.98	13.05	12.53	12.61	12.61	-4.18%	405,023
Aug 30, 2024	13.10	13.18	12.90	13.16	13.16	0.30%	320,424
Aug 29, 2024	13.21	13.28	12.94	13.12	13.12	0.38%	431,768
Aug 28, 2024	12.83	13.11	12.83	13.07	13.07	0.93%	576,033
Aug 27, 2024	13.06	13.06	12.85	12.95	12.95	-1.07%	326,705
Aug 26, 2024	13.22	13.33	13.05	13.09	13.09	0.38%	436,479
Aug 23, 2024	12.75	13.05	12.71	13.04	13.04	2.84%	448,421
Aug 22, 2024	12.62	12.85	12.55	12.68	12.68	1.20%	547,322
Aug 21, 2024	12.53	12.62	12.48	12.53	12.53	1.05%	449,691
Aug 20, 2024	12.54	12.58	12.35	12.40	12.40	-1.74%	344,604
Aug 19, 2024	12.51	12.69	12.46	12.62	12.62	1.28%	439,975
Aug 16, 2024	12.43	12.52	12.29	12.46	12.46	-0.32%	377,528
Aug 15, 2024	12.52	12.63	12.21	12.50	12.50	2.63%	589,464
Aug 14, 2024	12.44	12.54	11.90	12.18	12.18	2.96%	753,871
Aug 13, 2024	11.87	11.94	11.57	11.83	11.83	0.17%	488,283
Aug 12, 2024	11.92	12.01	11.74	11.81	11.81	-1.42%	453,146
Aug 9, 2024	12.04	12.06	11.78	11.98	11.98	-0.83%	702,027
Aug 8, 2024	12.28	12.44	11.91	12.08	12.08	-3.36%	816,267
Aug 7, 2024	13.18	13.18	12.15	12.50	12.50	-5.16%	1,173,607
Aug 6, 2024	12.96	13.36	12.80	13.18	13.18	1.38%	1,079,420
Aug 5, 2024	12.69	13.00	12.40	13.00	13.00	-2.33%	774,184
Aug 2, 2024	13.28	13.44	13.09	13.31	13.31	-4.66%	518,300
Aug 1, 2024	14.44	14.50	13.75	13.96	13.96	-3.59%	557,227
Jul 31, 2024	14.45	14.84	14.16	14.48	14.48	0.42%	713,356
Jul 30, 2024	14.69	14.78	14.41	14.42	14.42	-1.57%	489,313
Jul 29, 2024	14.85	14.87	14.53	14.65	14.65	-1.35%	326,737
Jul 26, 2024	14.85	14.91	14.58	14.85	14.85	1.85%	457,356
Jul 25, 2024	14.27	14.71	14.15	14.58	14.58	2.53%	583,865
Jul 24, 2024	14.69	14.86	14.19	14.22	14.22	-3.53%	368,701
Jul 23, 2024	14.37	14.78	14.34	14.74	14.74	2.22%	850,973
Jul 22, 2024	14.26	14.46	14.12	14.42	14.42	1.62%	471,562
Jul 19, 2024	14.23	14.36	13.96	14.19	14.19	-0.21%	1,689,970
Jul 18, 2024	14.30	14.75	14.20	14.22	14.22	-1.52%	699,017
Jul 17, 2024	14.26	14.71	14.26	14.44	14.44	0.77%	1,193,042
Jul 16, 2024	13.93	14.53	13.92	14.33	14.33	3.47%	1,423,247
Jul 15, 2024	13.84	13.99	13.66	13.85	13.85	1.69%	624,774
Jul 12, 2024	13.48	13.69	13.42	13.62	13.62	2.64%	1,626,657
Jul 11, 2024	12.94	13.36	12.77	13.27	13.27	4.82%	597,842
Jul 10, 2024	12.52	12.68	12.44	12.66	12.66	1.69%	320,280
Jul 9, 2024	12.45	12.54	12.36	12.45	12.45	-0.72%	608,618
Jul 8, 2024	12.32	12.56	12.32	12.54	12.54	2.28%	675,736
Jul 5, 2024	12.69	12.71	12.23	12.26	12.26	-3.99%	426,457
Jul 3, 2024	12.68	12.80	12.61	12.77	12.77	1.11%	209,540
Jul 2, 2024	12.66	12.78	12.59	12.63	12.63	-0.32%	365,053