MRC Global Inc. (MRC)
NYSE: MRC · Real-Time Price · USD
15.04
+0.01 (0.07%)
Oct 7, 2025, 9:42 AM EDT - Market open
MRC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.01 | 15.35 | 14.97 | 15.03 | 15.03 | 0.60% | 565,976 |
| Oct 3, 2025 | 14.50 | 15.02 | 14.47 | 14.94 | 14.94 | 3.32% | 692,270 |
| Oct 2, 2025 | 14.20 | 14.55 | 14.20 | 14.46 | 14.46 | -0.41% | 583,093 |
| Oct 1, 2025 | 14.36 | 14.67 | 14.31 | 14.52 | 14.52 | 0.69% | 487,599 |
| Sep 30, 2025 | 14.32 | 14.46 | 14.28 | 14.42 | 14.42 | 0.28% | 399,272 |
| Sep 29, 2025 | 14.66 | 14.70 | 14.21 | 14.38 | 14.38 | -1.64% | 548,181 |
| Sep 26, 2025 | 14.52 | 14.86 | 14.52 | 14.62 | 14.62 | 0.76% | 531,056 |
| Sep 25, 2025 | 14.53 | 14.61 | 14.41 | 14.51 | 14.51 | -0.82% | 528,579 |
| Sep 24, 2025 | 14.68 | 15.00 | 14.62 | 14.63 | 14.63 | 0.07% | 961,397 |
| Sep 23, 2025 | 14.52 | 14.94 | 14.52 | 14.62 | 14.62 | 0.34% | 974,535 |
| Sep 22, 2025 | 14.23 | 14.61 | 14.13 | 14.57 | 14.57 | 2.25% | 899,557 |
| Sep 19, 2025 | 14.66 | 14.66 | 14.20 | 14.25 | 14.25 | -2.46% | 3,098,064 |
| Sep 18, 2025 | 14.43 | 14.83 | 14.43 | 14.61 | 14.61 | 1.74% | 1,516,738 |
| Sep 17, 2025 | 14.54 | 14.76 | 14.26 | 14.36 | 14.36 | -1.24% | 1,656,214 |
| Sep 16, 2025 | 14.53 | 14.61 | 14.40 | 14.54 | 14.54 | 0.41% | 1,027,065 |
| Sep 15, 2025 | 14.41 | 14.66 | 14.33 | 14.48 | 14.48 | 0.42% | 944,569 |
| Sep 12, 2025 | 14.89 | 14.89 | 14.42 | 14.42 | 14.42 | -2.83% | 421,237 |
| Sep 11, 2025 | 14.56 | 14.87 | 14.49 | 14.84 | 14.84 | 1.99% | 562,155 |
| Sep 10, 2025 | 14.48 | 14.79 | 14.48 | 14.55 | 14.55 | 0.28% | 296,257 |
| Sep 9, 2025 | 14.78 | 14.91 | 14.49 | 14.51 | 14.51 | -2.16% | 565,728 |
| Sep 8, 2025 | 15.24 | 15.24 | 14.78 | 14.83 | 14.83 | -1.79% | 406,809 |
| Sep 5, 2025 | 15.07 | 15.26 | 14.87 | 15.10 | 15.10 | -0.33% | 451,103 |
| Sep 4, 2025 | 14.69 | 15.16 | 14.62 | 15.15 | 15.15 | 3.27% | 468,892 |
| Sep 3, 2025 | 14.76 | 14.95 | 14.61 | 14.67 | 14.67 | -1.48% | 579,889 |
| Sep 2, 2025 | 14.82 | 15.07 | 14.79 | 14.89 | 14.89 | -1.26% | 543,471 |
| Aug 29, 2025 | 15.39 | 15.43 | 14.99 | 15.08 | 15.08 | -1.69% | 272,012 |
| Aug 28, 2025 | 15.21 | 15.40 | 15.05 | 15.34 | 15.34 | 1.39% | 341,920 |
| Aug 27, 2025 | 14.89 | 15.18 | 14.89 | 15.13 | 15.13 | 0.40% | 370,819 |
| Aug 26, 2025 | 14.75 | 15.16 | 14.66 | 15.07 | 15.07 | 1.96% | 588,981 |
| Aug 25, 2025 | 14.97 | 15.02 | 14.75 | 14.78 | 14.78 | -1.27% | 403,821 |
| Aug 22, 2025 | 14.30 | 15.08 | 14.24 | 14.97 | 14.97 | 5.57% | 713,808 |
| Aug 21, 2025 | 13.86 | 14.20 | 13.82 | 14.18 | 14.18 | 1.79% | 615,407 |
| Aug 20, 2025 | 14.01 | 14.11 | 13.84 | 13.93 | 13.93 | -0.29% | 624,136 |
| Aug 19, 2025 | 13.84 | 14.07 | 13.81 | 13.97 | 13.97 | 1.09% | 489,872 |
| Aug 18, 2025 | 13.71 | 13.88 | 13.68 | 13.82 | 13.82 | 0.44% | 332,194 |
| Aug 15, 2025 | 14.04 | 14.04 | 13.74 | 13.76 | 13.76 | -1.64% | 348,978 |
| Aug 14, 2025 | 13.93 | 14.01 | 13.64 | 13.99 | 13.99 | -0.71% | 511,057 |
| Aug 13, 2025 | 14.01 | 14.11 | 13.89 | 14.09 | 14.09 | 1.15% | 605,268 |
| Aug 12, 2025 | 13.65 | 14.07 | 13.64 | 13.93 | 13.93 | 2.88% | 836,941 |
| Aug 11, 2025 | 14.09 | 14.15 | 13.54 | 13.54 | 13.54 | -4.18% | 668,111 |
| Aug 8, 2025 | 14.08 | 14.37 | 13.98 | 14.13 | 14.13 | 0.86% | 1,088,774 |
| Aug 7, 2025 | 13.63 | 14.23 | 13.54 | 14.01 | 14.01 | 4.71% | 1,235,386 |
| Aug 6, 2025 | 14.20 | 14.58 | 12.94 | 13.38 | 13.38 | -6.82% | 1,792,519 |
| Aug 5, 2025 | 14.20 | 14.38 | 13.96 | 14.36 | 14.36 | 2.50% | 652,915 |
| Aug 4, 2025 | 13.90 | 14.16 | 13.81 | 14.01 | 14.01 | 1.01% | 786,361 |
| Aug 1, 2025 | 14.39 | 14.53 | 13.81 | 13.87 | 13.87 | -5.52% | 718,516 |
| Jul 31, 2025 | 14.67 | 14.87 | 14.53 | 14.68 | 14.68 | -0.81% | 819,414 |
| Jul 30, 2025 | 15.04 | 15.23 | 14.68 | 14.80 | 14.80 | -2.18% | 785,500 |
| Jul 29, 2025 | 15.11 | 15.34 | 14.87 | 15.13 | 15.13 | 0.73% | 807,139 |
| Jul 28, 2025 | 14.40 | 15.08 | 14.40 | 15.02 | 15.02 | 4.96% | 1,638,022 |