Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mrc Global Inc (NY: MRC )

13.48 -0.30 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.810 10.13 9.810 10.03 647,069 +0.19(+1.93%)
Oct 28, 2022 9.910 10.04 9.750 9.840 374,982 -0.08(-0.81%)
Oct 27, 2022 10.00 10.23 9.850 9.920 357,957 +0.11(+1.12%)
Oct 26, 2022 9.710 9.895 9.590 9.810 496,183 +0.26(+2.72%)
Oct 25, 2022 9.260 9.670 9.210 9.550 279,784 +0.25(+2.69%)
Oct 24, 2022 9.180 9.420 9.075 9.300 501,766 +0.14(+1.53%)
Oct 21, 2022 9.020 9.335 8.995 9.160 527,751 +0.25(+2.81%)
Oct 20, 2022 8.940 9.160 8.790 8.910 272,862 +0.00(+0.00%)
Oct 19, 2022 8.870 9.060 8.810 8.910 384,433 -0.06(-0.67%)
Oct 18, 2022 9.230 9.420 8.900 8.970 702,165 -0.10(-1.10%)
Oct 17, 2022 9.000 9.297 8.945 9.070 645,262 +0.38(+4.37%)
Oct 14, 2022 9.210 9.280 8.670 8.690 537,734 -0.53(-5.75%)
Oct 13, 2022 8.420 9.260 8.290 9.220 1,039,081 +0.67(+7.84%)
Oct 12, 2022 8.550 8.670 8.430 8.550 840,463 +0.01(+0.12%)
Oct 11, 2022 8.000 8.750 8.000 8.540 1,727,396 +0.32(+3.89%)
Oct 10, 2022 8.180 8.330 7.980 8.220 724,382 +0.14(+1.73%)
Oct 07, 2022 8.210 8.270 8.010 8.080 377,393 -0.23(-2.77%)
Oct 06, 2022 8.340 8.590 8.260 8.310 347,704 -0.18(-2.12%)
Oct 05, 2022 8.180 8.541 8.180 8.490 523,095 +0.18(+2.17%)
Oct 04, 2022 7.840 8.310 7.840 8.310 705,669 +0.62(+8.06%)
Oct 03, 2022 7.440 7.735 7.380 7.690 792,448 +0.50(+6.95%)
Sep 30, 2022 7.270 7.410 7.145 7.190 1,170,805 -0.10(-1.37%)
Sep 29, 2022 7.400 7.570 7.070 7.290 519,853 -0.20(-2.67%)
Sep 28, 2022 7.240 7.580 7.160 7.490 1,098,993 +0.29(+4.03%)
Sep 27, 2022 7.350 7.470 7.120 7.200 512,381 -0.05(-0.69%)
Sep 26, 2022 7.150 7.505 7.030 7.250 999,612 +0.03(+0.42%)
Sep 23, 2022 7.910 7.940 7.025 7.220 1,617,768 -0.91(-11.19%)
Sep 22, 2022 8.540 8.645 8.120 8.130 961,233 -0.31(-3.67%)
Sep 21, 2022 9.110 9.110 8.420 8.440 707,835 -0.51(-5.70%)
Sep 20, 2022 9.350 9.370 8.930 8.950 473,964 -0.49(-5.19%)
Sep 19, 2022 9.240 9.500 9.240 9.440 291,156 -0.03(-0.32%)
Sep 16, 2022 9.580 9.680 9.250 9.470 2,133,901 -0.23(-2.37%)
Sep 15, 2022 9.560 9.820 9.550 9.700 460,678 -0.06(-0.61%)
Sep 14, 2022 9.750 9.850 9.630 9.760 457,106 +0.12(+1.24%)
Sep 13, 2022 9.840 9.970 9.550 9.640 379,248 -0.31(-3.12%)
Sep 12, 2022 9.880 9.955 9.820 9.950 515,435 +0.14(+1.43%)
Sep 09, 2022 9.640 9.870 9.640 9.810 390,660 +0.32(+3.37%)
Sep 08, 2022 9.570 9.610 9.420 9.490 305,271 -0.13(-1.35%)
Sep 07, 2022 9.540 9.720 9.400 9.620 360,638 -0.04(-0.41%)
Sep 06, 2022 9.560 9.770 9.530 9.660 511,008 +0.16(+1.68%)
Sep 02, 2022 9.590 9.660 9.390 9.500 296,004 +0.11(+1.17%)
Sep 01, 2022 9.540 9.595 9.220 9.390 474,408 -0.34(-3.49%)
Aug 31, 2022 9.750 9.940 9.590 9.730 539,870 -0.16(-1.62%)
Aug 30, 2022 10.36 10.40 9.880 9.890 608,882 -0.54(-5.18%)
Aug 29, 2022 10.32 10.52 10.27 10.43 312,571 +0.05(+0.48%)
Aug 26, 2022 10.54 10.73 10.34 10.38 567,802 -0.20(-1.89%)
Aug 25, 2022 10.11 10.69 10.07 10.58 658,407 +0.44(+4.34%)
Aug 24, 2022 9.790 10.19 9.770 10.14 443,361 +0.31(+3.15%)
Aug 23, 2022 9.670 10.12 9.650 9.830 580,835 +0.22(+2.29%)
Aug 22, 2022 9.580 9.720 9.452 9.610 396,392 -0.09(-0.93%)
Aug 19, 2022 9.900 9.900 9.590 9.700 565,425 -0.27(-2.71%)
Aug 18, 2022 9.650 10.04 9.650 9.970 526,520 +0.36(+3.75%)
Aug 17, 2022 9.250 9.700 9.250 9.610 641,467 +0.26(+2.78%)
Aug 16, 2022 9.460 9.750 9.340 9.350 745,994 -0.22(-2.30%)
Aug 15, 2022 9.760 9.870 9.540 9.570 992,456 -0.50(-4.97%)
Aug 12, 2022 10.05 10.29 9.900 10.07 406,010 +0.06(+0.60%)
Aug 11, 2022 10.19 10.47 9.880 10.01 1,183,001 +0.00(+0.00%)
Aug 10, 2022 10.18 10.20 9.690 10.01 1,499,996 +0.07(+0.70%)
Aug 09, 2022 10.40 10.67 9.540 9.940 1,869,337 -1.55(-13.49%)
Aug 08, 2022 11.50 11.72 11.35 11.49 628,403 +0.05(+0.44%)
Aug 05, 2022 11.00 11.65 10.92 11.44 1,307,335 +0.32(+2.88%)
Aug 04, 2022 11.40 11.40 11.09 11.12 573,019 -0.20(-1.77%)
Aug 03, 2022 11.48 11.60 11.24 11.32 841,692 -0.04(-0.35%)
Aug 02, 2022 11.53 11.64 11.34 11.36 352,225 -0.15(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.