MRC Global Inc. (MRC)
NYSE: MRC · Real-Time Price · USD
14.02
-0.03 (-0.21%)
Jul 21, 2025, 4:00 PM - Market closed
MRC Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 14, 2025 | 13.06 | 13.17 | 12.90 | 12.90 | 12.90 | -1.75% | 778,519 |
May 13, 2025 | 13.15 | 13.34 | 13.06 | 13.13 | 13.13 | 0.77% | 778,585 |
May 12, 2025 | 12.89 | 13.20 | 12.63 | 13.03 | 13.03 | 6.37% | 1,057,028 |
May 9, 2025 | 12.33 | 12.49 | 12.05 | 12.25 | 12.25 | -0.81% | 768,969 |
May 8, 2025 | 11.81 | 12.48 | 11.70 | 12.35 | 12.35 | 7.67% | 1,010,163 |