MRC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	11.92	12.10	10.76	11.47	11.47	-6.06%	1,670,574
May 6, 2025	11.98	12.32	11.94	12.21	12.21	0.91%	887,763
May 5, 2025	11.91	12.25	11.86	12.10	12.10	0.08%	725,140
May 2, 2025	11.87	12.16	11.82	12.09	12.09	3.42%	381,849
May 1, 2025	11.66	11.80	11.51	11.69	11.69	0.34%	690,736
Apr 30, 2025	11.52	11.68	11.44	11.65	11.65	-0.68%	727,401
Apr 29, 2025	11.68	11.83	11.58	11.73	11.73	-	449,034
Apr 28, 2025	11.79	11.88	11.61	11.73	11.73	-0.51%	588,450
Apr 25, 2025	11.40	11.79	11.40	11.79	11.79	1.20%	520,088
Apr 24, 2025	11.18	11.72	11.15	11.65	11.65	4.58%	657,236
Apr 23, 2025	11.23	11.38	11.05	11.14	11.14	2.30%	845,043
Apr 22, 2025	10.86	10.92	10.55	10.89	10.89	1.97%	695,053
Apr 21, 2025	10.68	10.75	10.47	10.68	10.68	-1.57%	633,811
Apr 17, 2025	10.25	11.17	10.18	10.85	10.85	5.96%	885,846
Apr 16, 2025	10.25	10.30	10.07	10.24	10.24	0.10%	655,853
Apr 15, 2025	10.15	10.31	10.15	10.23	10.23	0.39%	540,237
Apr 14, 2025	10.45	10.45	10.02	10.19	10.19	-0.68%	479,808
Apr 11, 2025	10.07	10.30	9.92	10.26	10.26	2.09%	501,999
Apr 10, 2025	9.95	10.22	9.82	10.05	10.05	-2.80%	859,332
Apr 9, 2025	9.25	10.51	9.23	10.34	10.34	9.30%	803,526
Apr 8, 2025	10.15	10.17	9.25	9.46	9.46	-3.67%	723,390
Apr 7, 2025	9.30	10.25	9.24	9.82	9.82	0.20%	1,261,705
Apr 4, 2025	10.00	10.12	9.50	9.80	9.80	-7.20%	1,234,176
Apr 3, 2025	11.13	11.16	10.51	10.56	10.56	-9.67%	639,747
Apr 2, 2025	11.44	11.78	11.42	11.69	11.69	0.60%	458,737
Apr 1, 2025	11.40	11.67	11.34	11.62	11.62	1.22%	500,694
Mar 31, 2025	11.44	11.74	11.38	11.48	11.48	-1.37%	874,117
Mar 28, 2025	11.87	11.87	11.43	11.64	11.64	-2.35%	493,976
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