MRC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	11.87	11.87	11.43	11.64	11.64	-2.35%	493,975
Mar 27, 2025	12.00	12.13	11.87	11.92	11.92	-0.67%	508,539
Mar 26, 2025	12.19	12.28	11.87	12.00	12.00	-0.91%	503,907
Mar 25, 2025	12.07	12.22	12.06	12.11	12.11	0.33%	584,469
Mar 24, 2025	12.07	12.19	12.01	12.07	12.07	1.34%	457,496
Mar 21, 2025	12.13	12.20	11.87	11.91	11.91	-3.09%	2,233,179
Mar 20, 2025	12.21	12.54	12.16	12.29	12.29	-1.13%	802,188
Mar 19, 2025	12.09	12.44	12.00	12.43	12.43	2.56%	1,082,702
Mar 18, 2025	11.85	12.21	11.70	12.12	12.12	2.89%	1,121,288
Mar 17, 2025	11.44	12.11	11.40	11.78	11.78	2.43%	1,219,280
Mar 14, 2025	10.31	11.53	9.42	11.50	11.50	3.51%	2,101,646
Mar 13, 2025	11.23	11.34	11.02	11.11	11.11	-1.07%	554,389
Mar 12, 2025	11.29	11.29	10.93	11.23	11.23	-0.62%	899,725
Mar 11, 2025	11.24	11.37	11.17	11.30	11.30	0.71%	475,562
Mar 10, 2025	11.26	11.40	11.13	11.22	11.22	-2.94%	475,862
Mar 7, 2025	11.35	11.58	11.26	11.56	11.56	1.85%	496,182
Mar 6, 2025	11.35	11.50	11.23	11.35	11.35	-1.05%	476,205
Mar 5, 2025	11.26	11.53	11.15	11.47	11.47	2.14%	801,578
Mar 4, 2025	11.39	11.45	11.08	11.23	11.23	-3.02%	703,344
Mar 3, 2025	12.20	12.35	11.49	11.58	11.58	-4.85%	755,870
Feb 28, 2025	12.05	12.19	11.91	12.17	12.17	0.25%	787,732
Feb 27, 2025	12.50	12.54	11.95	12.14	12.14	-3.27%	856,822
Feb 26, 2025	12.57	13.03	12.54	12.55	12.55	0.80%	913,861
Feb 25, 2025	12.25	12.49	12.08	12.45	12.45	2.55%	1,214,669
Feb 24, 2025	12.21	12.32	12.08	12.14	12.14	-0.33%	636,078
Feb 21, 2025	12.88	12.88	12.13	12.18	12.18	-4.62%	492,735
Feb 20, 2025	12.81	12.81	12.54	12.77	12.77	-0.31%	480,547
Feb 19, 2025	12.92	13.03	12.70	12.81	12.81	-1.84%	487,291
Feb 18, 2025	13.43	13.43	13.05	13.05	13.05	-3.05%	733,405
Feb 14, 2025	13.10	13.48	13.10	13.46	13.46	2.83%	756,337
Feb 13, 2025	12.95	13.20	12.84	13.09	13.09	1.95%	1,109,513
Feb 12, 2025	13.00	13.10	12.55	12.84	12.84	-2.87%	992,767
Feb 11, 2025	12.79	13.28	12.72	13.22	13.22	3.93%	1,310,634
Feb 10, 2025	12.87	12.93	12.61	12.72	12.72	-0.55%	1,079,443
Feb 7, 2025	13.36	13.39	12.76	12.79	12.79	-4.41%	1,054,474
Feb 6, 2025	14.09	14.26	13.14	13.38	13.38	-7.85%	1,240,782
Feb 5, 2025	14.61	14.67	14.43	14.52	14.52	0.28%	444,511
Feb 4, 2025	14.41	14.54	14.29	14.48	14.48	0.70%	751,965
Feb 3, 2025	14.50	14.64	14.30	14.38	14.38	-2.04%	490,541
Jan 31, 2025	15.07	15.07	14.41	14.68	14.68	-3.04%	1,058,108
Jan 30, 2025	15.00	15.19	14.85	15.14	15.14	1.88%	670,419
Jan 29, 2025	14.75	15.01	14.75	14.86	14.86	0.41%	839,392
Jan 28, 2025	15.05	15.19	14.71	14.80	14.80	-1.73%	721,992
Jan 27, 2025	15.29	15.41	14.95	15.06	15.06	-1.38%	677,686
Jan 24, 2025	15.00	15.31	15.00	15.27	15.27	1.33%	677,119
Jan 23, 2025	14.67	15.07	14.61	15.07	15.07	2.73%	769,795
Jan 22, 2025	14.83	15.09	14.67	14.67	14.67	-1.21%	801,696
Jan 21, 2025	14.54	14.89	14.50	14.85	14.85	2.91%	762,706
Jan 17, 2025	14.30	14.54	14.20	14.43	14.43	1.69%	658,348
Jan 16, 2025	13.93	14.27	13.89	14.19	14.19	2.09%	644,152