MRC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	14.40	15.08	14.40	15.02	15.02	4.96%	1,637,701
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
Jul 3, 2025	13.53	13.56	13.08	13.32	13.32	-1.19%	910,357
Jul 2, 2025	13.48	13.57	13.26	13.48	13.48	1.05%	1,913,194
Jul 1, 2025	13.70	13.82	13.13	13.34	13.34	-2.70%	2,297,453
Jun 30, 2025	14.92	15.04	13.68	13.71	13.71	-7.92%	3,464,783
Jun 27, 2025	14.77	15.59	14.45	14.89	14.89	11.79%	6,385,306
Jun 26, 2025	13.12	13.37	13.03	13.32	13.32	2.70%	504,908
Jun 25, 2025	13.13	13.13	12.92	12.97	12.97	-1.22%	647,862
Jun 24, 2025	12.90	13.17	12.75	13.13	13.13	2.42%	513,094
Jun 23, 2025	12.82	12.94	12.64	12.82	12.82	-0.39%	514,055
Jun 20, 2025	12.83	13.00	12.78	12.87	12.87	1.18%	920,221
Jun 18, 2025	12.79	13.02	12.71	12.72	12.72	-0.78%	413,932
Jun 17, 2025	12.69	13.03	12.69	12.82	12.82	-0.39%	367,156
Jun 16, 2025	12.83	12.93	12.75	12.87	12.87	1.02%	340,050
Jun 13, 2025	12.93	12.94	12.67	12.74	12.74	-1.92%	400,167
Jun 12, 2025	13.04	13.18	12.83	12.99	12.99	-1.81%	522,970
Jun 11, 2025	12.94	13.23	12.87	13.23	13.23	2.24%	688,242
Jun 10, 2025	13.01	13.09	12.86	12.94	12.94	0.70%	413,875
Jun 9, 2025	12.86	13.03	12.75	12.85	12.85	0.86%	432,053
Jun 6, 2025	12.92	12.96	12.73	12.74	12.74	1.11%	513,370
Jun 5, 2025	12.58	12.78	12.47	12.60	12.60	0.24%	538,429
Jun 4, 2025	12.70	12.82	12.53	12.57	12.57	-0.95%	603,045
Jun 3, 2025	12.26	12.73	12.19	12.69	12.69	3.93%	697,151
Jun 2, 2025	12.40	12.42	12.15	12.21	12.21	-1.61%	596,006
May 30, 2025	12.45	12.51	12.25	12.41	12.41	-1.04%	612,584
May 29, 2025	12.58	12.58	12.30	12.54	12.54	0.16%	736,922
May 28, 2025	12.68	12.74	12.50	12.52	12.52	-0.79%	490,627
May 27, 2025	12.56	12.70	12.40	12.62	12.62	1.94%	663,279
May 23, 2025	12.04	12.40	12.04	12.38	12.38	0.41%	354,173
May 22, 2025	12.35	12.42	12.29	12.33	12.33	-0.64%	435,729
May 21, 2025	12.50	12.65	12.39	12.41	12.41	-2.05%	538,659
May 20, 2025	12.74	12.80	12.65	12.67	12.67	-1.02%	364,796
May 19, 2025	12.64	12.84	12.58	12.80	12.80	-0.08%	442,546
May 16, 2025	12.86	12.91	12.64	12.81	12.81	-0.31%	675,515
May 15, 2025	12.79	12.91	12.70	12.85	12.85	-0.39%	878,348