MRC Global Inc. (MRC)
NYSE: MRC · Real-Time Price · USD
12.49
+0.01 (0.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.52 | 12.54 | 12.34 | 12.48 | 12.48 | -0.64% | 549,099 |
| 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% | 295,561 |
| Sep 18, 2024 | 12.40 | 12.91 | 12.34 | 12.50 | 12.50 | 0.40% | 451,384 |
| Sep 17, 2024 | 12.34 | 12.56 | 12.25 | 12.45 | 12.45 | 2.13% | 347,393 |
| Sep 16, 2024 | 12.29 | 12.36 | 12.10 | 12.19 | 12.19 | - | 261,199 |
| 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% | 298,855 |
| Sep 10, 2024 | 11.85 | 11.85 | 11.56 | 11.67 | 11.67 | -1.10% | 307,898 |
| Sep 9, 2024 | 12.21 | 12.24 | 11.80 | 11.80 | 11.80 | -3.12% | 391,282 |
| 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% | 500,248 |
| 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% | 431,768 |
| 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% | 436,479 |
| 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% | 449,691 |
| 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% | 439,975 |
| 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% | 753,871 |
| Aug 13, 2024 | 11.87 | 11.94 | 11.57 | 11.83 | 11.83 | 0.17% | 488,283 |
| 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% | 816,267 |
| 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% | 774,184 |
| 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 |
| Jul 31, 2024 | 14.45 | 14.84 | 14.16 | 14.48 | 14.48 | 0.42% | 713,356 |
| Jul 30, 2024 | 14.69 | 14.78 | 14.41 | 14.42 | 14.42 | -1.57% | 489,313 |
| Jul 29, 2024 | 14.85 | 14.87 | 14.53 | 14.65 | 14.65 | -1.35% | 326,737 |
| Jul 26, 2024 | 14.85 | 14.91 | 14.58 | 14.85 | 14.85 | 1.85% | 457,356 |
| Jul 25, 2024 | 14.27 | 14.71 | 14.15 | 14.58 | 14.58 | 2.53% | 583,865 |
| Jul 24, 2024 | 14.69 | 14.86 | 14.19 | 14.22 | 14.22 | -3.53% | 368,701 |
| Jul 23, 2024 | 14.37 | 14.78 | 14.34 | 14.74 | 14.74 | 2.22% | 850,973 |
| Jul 22, 2024 | 14.26 | 14.46 | 14.12 | 14.42 | 14.42 | 1.62% | 471,562 |
| Jul 19, 2024 | 14.23 | 14.36 | 13.96 | 14.19 | 14.19 | -0.21% | 1,689,970 |
| Jul 18, 2024 | 14.30 | 14.75 | 14.20 | 14.22 | 14.22 | -1.52% | 699,017 |
| Jul 17, 2024 | 14.26 | 14.71 | 14.26 | 14.44 | 14.44 | 0.77% | 1,193,042 |
| Jul 16, 2024 | 13.93 | 14.53 | 13.92 | 14.33 | 14.33 | 3.47% | 1,423,247 |
| Jul 15, 2024 | 13.84 | 13.99 | 13.66 | 13.85 | 13.85 | 1.69% | 624,774 |
| Jul 12, 2024 | 13.48 | 13.69 | 13.42 | 13.62 | 13.62 | 2.64% | 1,626,657 |
| Jul 11, 2024 | 12.94 | 13.36 | 12.77 | 13.27 | 13.27 | 4.82% | 597,842 |
| Jul 10, 2024 | 12.52 | 12.68 | 12.44 | 12.66 | 12.66 | 1.69% | 320,280 |
| Jul 9, 2024 | 12.45 | 12.54 | 12.36 | 12.45 | 12.45 | -0.72% | 608,618 |
| Jul 8, 2024 | 12.32 | 12.56 | 12.32 | 12.54 | 12.54 | 2.28% | 675,736 |
| Jul 5, 2024 | 12.69 | 12.71 | 12.23 | 12.26 | 12.26 | -3.99% | 426,457 |
| Jul 3, 2024 | 12.68 | 12.80 | 12.61 | 12.77 | 12.77 | 1.11% | 209,540 |
| Jul 2, 2024 | 12.66 | 12.78 | 12.59 | 12.63 | 12.63 | -0.32% | 365,053 |
| Jul 1, 2024 | 12.93 | 13.00 | 12.63 | 12.67 | 12.67 | -1.86% | 561,714 |
| Jun 28, 2024 | 12.53 | 12.93 | 12.44 | 12.91 | 12.91 | 3.28% | 4,817,154 |
| Jun 27, 2024 | 12.40 | 12.51 | 12.29 | 12.50 | 12.50 | 1.30% | 566,518 |
| Jun 26, 2024 | 12.22 | 12.41 | 12.03 | 12.34 | 12.34 | 0.41% | 511,789 |
| Jun 25, 2024 | 12.20 | 12.35 | 12.16 | 12.29 | 12.29 | 0.16% | 407,433 |
| Jun 24, 2024 | 12.21 | 12.42 | 12.10 | 12.27 | 12.27 | 1.15% | 365,700 |
| Jun 21, 2024 | 12.21 | 12.27 | 12.02 | 12.13 | 12.13 | -1.06% | 887,405 |
| Jun 20, 2024 | 12.22 | 12.32 | 12.16 | 12.26 | 12.26 | -0.65% | 277,022 |
| Jun 18, 2024 | 12.32 | 12.44 | 12.24 | 12.34 | 12.34 | 0.08% | 313,439 |
| Jun 17, 2024 | 12.13 | 12.38 | 12.10 | 12.33 | 12.33 | 1.31% | 530,097 |
| Jun 14, 2024 | 12.34 | 12.34 | 12.02 | 12.17 | 12.17 | -2.33% | 439,999 |
| Jun 13, 2024 | 12.68 | 12.68 | 12.24 | 12.46 | 12.46 | -2.12% | 477,745 |
| Jun 12, 2024 | 13.00 | 13.11 | 12.73 | 12.73 | 12.73 | 0.47% | 424,291 |
| Jun 11, 2024 | 12.41 | 12.72 | 12.28 | 12.67 | 12.67 | 1.36% | 435,947 |
| Jun 10, 2024 | 12.51 | 12.67 | 12.37 | 12.50 | 12.50 | -1.11% | 931,355 |
| Jun 7, 2024 | 12.66 | 12.75 | 12.58 | 12.64 | 12.64 | -1.10% | 379,911 |
| Jun 6, 2024 | 13.00 | 13.00 | 12.70 | 12.78 | 12.78 | -1.99% | 451,656 |
| Jun 5, 2024 | 12.80 | 13.10 | 12.61 | 13.04 | 13.04 | 2.19% | 686,767 |
| Jun 4, 2024 | 13.01 | 13.01 | 12.69 | 12.76 | 12.76 | -3.11% | 639,670 |
| Jun 3, 2024 | 13.40 | 13.41 | 13.07 | 13.17 | 13.17 | -0.90% | 592,826 |
| May 31, 2024 | 13.13 | 13.31 | 13.06 | 13.29 | 13.29 | 1.61% | 568,503 |
| May 30, 2024 | 13.17 | 13.28 | 12.99 | 13.08 | 13.08 | 0.08% | 538,590 |
| May 29, 2024 | 12.98 | 13.11 | 12.88 | 13.07 | 13.07 | -0.31% | 423,545 |
| May 28, 2024 | 13.27 | 13.33 | 13.04 | 13.11 | 13.11 | -0.15% | 371,478 |
| May 24, 2024 | 13.23 | 13.26 | 13.01 | 13.13 | 13.13 | -0.08% | 291,272 |
| May 23, 2024 | 13.38 | 13.38 | 12.97 | 13.14 | 13.14 | -1.72% | 411,143 |
| May 22, 2024 | 13.63 | 13.63 | 13.33 | 13.37 | 13.37 | -2.12% | 453,552 |
| May 21, 2024 | 13.60 | 13.73 | 13.52 | 13.66 | 13.66 | 0.15% | 598,684 |
| May 20, 2024 | 13.54 | 13.70 | 13.48 | 13.64 | 13.64 | 1.19% | 499,199 |
| May 17, 2024 | 13.84 | 13.84 | 13.45 | 13.48 | 13.48 | -2.18% | 513,920 |
| May 16, 2024 | 13.75 | 13.93 | 13.75 | 13.78 | 13.78 | -0.86% | 591,542 |
| May 15, 2024 | 13.96 | 13.96 | 13.73 | 13.90 | 13.90 | -0.22% | 523,744 |
| May 14, 2024 | 13.88 | 13.95 | 13.63 | 13.93 | 13.93 | 0.58% | 620,649 |
| May 13, 2024 | 13.76 | 14.02 | 13.49 | 13.85 | 13.85 | 1.32% | 1,163,618 |
| May 10, 2024 | 12.83 | 13.68 | 12.81 | 13.67 | 13.67 | 7.13% | 1,323,640 |
| May 9, 2024 | 12.30 | 12.80 | 12.28 | 12.76 | 12.76 | 8.87% | 1,207,944 |
| May 8, 2024 | 11.62 | 11.72 | 11.48 | 11.72 | 11.72 | 0.51% | 985,583 |
| May 7, 2024 | 11.69 | 11.78 | 11.56 | 11.66 | 11.66 | 0.60% | 807,761 |
| May 6, 2024 | 11.57 | 11.70 | 11.54 | 11.59 | 11.59 | 0.70% | 828,383 |
| May 3, 2024 | 11.58 | 11.64 | 11.38 | 11.51 | 11.51 | 0.70% | 426,210 |