Indicators

Mrc Global Inc (NY: MRC )

13.29 +0.21 (+1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.900	6.030	5.615	5.920	1,167,900	-0.11(-1.82%)
May 28, 2020	6.240	6.380	5.980	6.030	1,721,193	-0.11(-1.79%)
May 27, 2020	5.810	6.150	5.730	6.140	1,349,212	+0.49(+8.67%)
May 26, 2020	5.470	5.760	5.450	5.650	868,304	+0.37(+7.01%)
May 22, 2020	5.290	5.330	5.130	5.280	378,900	-0.02(-0.38%)
May 21, 2020	5.280	5.370	5.170	5.300	641,953	+0.09(+1.73%)
May 20, 2020	5.150	5.410	5.125	5.210	1,217,983	+0.17(+3.37%)
May 19, 2020	5.210	5.240	4.970	5.040	968,702	-0.15(-2.89%)
May 18, 2020	4.880	5.260	4.880	5.190	1,347,547	+0.62(+13.57%)
May 15, 2020	4.430	4.630	4.330	4.570	654,100	+0.18(+4.10%)
May 14, 2020	4.280	4.460	4.088	4.390	1,220,012	-0.05(-1.13%)
May 13, 2020	4.770	4.800	4.340	4.440	854,971	-0.32(-6.72%)
May 12, 2020	4.900	4.980	4.745	4.760	1,280,046	-0.11(-2.26%)
May 11, 2020	4.760	4.910	4.600	4.870	1,158,016	+0.01(+0.21%)
May 08, 2020	4.880	4.980	4.760	4.860	884,300	+0.09(+1.89%)
May 07, 2020	4.760	4.890	4.635	4.770	1,455,775	+0.18(+3.92%)
May 06, 2020	4.320	4.800	4.200	4.590	2,574,051	+0.31(+7.24%)
May 05, 2020	4.560	4.710	4.245	4.280	1,552,309	-0.15(-3.39%)
May 04, 2020	4.620	4.710	4.295	4.430	1,184,299	-0.34(-7.13%)

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.