MRC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.50	12.87	12.13	12.55	12.55	-0.48%	1,192,520
Dec 19, 2024	12.85	12.96	12.53	12.61	12.61	-0.71%	495,420
Dec 18, 2024	13.22	13.40	12.62	12.70	12.70	-3.64%	700,907
Dec 17, 2024	13.25	13.25	12.90	13.18	13.18	-0.68%	480,633
Dec 16, 2024	13.23	13.47	13.13	13.27	13.27	0.38%	430,100
Dec 13, 2024	13.38	13.48	13.12	13.22	13.22	-1.42%	365,019
Dec 12, 2024	13.66	13.70	13.34	13.41	13.41	-1.40%	419,800
Dec 11, 2024	13.65	13.75	13.47	13.60	13.60	0.44%	447,715
Dec 10, 2024	13.57	13.73	13.33	13.54	13.54	-0.66%	538,838
Dec 9, 2024	13.75	13.84	13.55	13.63	13.63	0.44%	320,529
Dec 6, 2024	13.95	13.95	13.49	13.57	13.57	-2.30%	276,549
Dec 5, 2024	14.06	14.09	13.83	13.89	13.89	-1.35%	297,900
Dec 4, 2024	14.08	14.11	13.79	14.08	14.08	-0.56%	321,845
Dec 3, 2024	14.16	14.17	13.87	14.16	14.16	0.64%	310,500
Dec 2, 2024	14.01	14.10	13.79	14.07	14.07	0.72%	300,500
Nov 29, 2024	14.10	14.12	13.89	13.97	13.97	0.07%	195,639
Nov 27, 2024	14.13	14.22	13.94	13.96	13.96	-0.36%	314,200
Nov 26, 2024	13.95	14.02	13.76	14.01	14.01	-0.28%	999,214
Nov 25, 2024	14.18	14.22	13.97	14.05	14.05	-0.07%	355,800
Nov 22, 2024	14.04	14.17	14.02	14.06	14.06	0.50%	336,700
Nov 21, 2024	13.87	14.18	13.84	13.99	13.99	1.75%	459,440
Nov 20, 2024	13.42	13.77	13.37	13.75	13.75	3.31%	590,600
Nov 19, 2024	13.19	13.34	13.11	13.31	13.31	-0.67%	871,100
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%	1,358,800
Nov 13, 2024	13.63	13.68	13.45	13.57	13.57	0.15%	622,700
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%	470,500
Nov 7, 2024	14.46	14.72	13.69	13.83	13.83	-4.22%	1,438,900
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%	565,500
Nov 4, 2024	12.12	12.51	12.12	12.20	12.20	0.16%	350,800
Nov 1, 2024	12.35	12.44	12.05	12.18	12.18	-0.65%	481,400
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%	448,000
Oct 29, 2024	12.16	12.24	12.10	12.19	12.19	-0.57%	301,700
Oct 28, 2024	12.30	12.33	12.11	12.26	12.26	-1.21%	450,600
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%	496,600
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%	453,800
Oct 18, 2024	12.68	12.80	12.54	12.60	12.60	-0.47%	2,174,800
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%	574,400
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	-	232,700
Oct 9, 2024	12.53	12.76	12.53	12.70	12.70	1.03%	218,200
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%	519,600
Oct 4, 2024	12.82	12.90	12.70	12.89	12.89	2.55%	351,000
Oct 3, 2024	12.50	12.63	12.41	12.57	12.57	0.56%	352,800
Oct 2, 2024	12.65	12.74	12.45	12.50	12.50	-1.50%	425,900
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%	356,400
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%	549,100
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%	295,600
Sep 18, 2024	12.40	12.91	12.34	12.50	12.50	0.40%	451,400
Sep 17, 2024	12.34	12.56	12.25	12.45	12.45	2.13%	347,400
Sep 16, 2024	12.29	12.36	12.10	12.19	12.19	-	261,200
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%	298,900
Sep 10, 2024	11.85	11.85	11.56	11.67	11.67	-1.10%	307,900
Sep 9, 2024	12.21	12.24	11.80	11.80	11.80	-3.12%	391,300
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%	500,622
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%	431,800
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%	436,500
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%	449,700
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%	440,000
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%	753,900
Aug 13, 2024	11.87	11.94	11.57	11.83	11.83	0.17%	488,300
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%	816,300
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%	774,200
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