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 (%)
May 28, 2021 10.88 10.89 10.62 10.74 231,045 -0.06(-0.56%)
May 27, 2021 10.91 10.96 10.79 10.80 265,290 +0.11(+1.03%)
May 26, 2021 10.56 10.72 10.47 10.69 182,387 +0.11(+1.04%)
May 25, 2021 10.94 11.03 10.57 10.58 431,776 -0.36(-3.29%)
May 24, 2021 10.99 11.07 10.64 10.94 334,916 +0.00(+0.00%)
May 21, 2021 11.04 11.10 10.82 10.94 273,906 +0.09(+0.83%)
May 20, 2021 11.08 11.16 10.69 10.85 219,631 -0.27(-2.43%)
May 19, 2021 11.24 11.37 10.93 11.12 266,676 -0.42(-3.64%)
May 18, 2021 12.05 12.21 11.53 11.54 413,075 -0.52(-4.31%)
May 17, 2021 11.77 12.06 11.43 12.06 439,539 +0.24(+2.03%)
May 14, 2021 11.42 11.95 11.42 11.82 367,775 +0.62(+5.54%)
May 13, 2021 10.90 11.36 10.86 11.20 233,369 +0.16(+1.45%)
May 12, 2021 11.16 11.42 10.99 11.04 349,140 -0.09(-0.81%)
May 11, 2021 11.35 11.75 11.08 11.13 355,831 -0.40(-3.47%)
May 10, 2021 11.80 12.11 11.46 11.53 540,867 -0.14(-1.20%)
May 07, 2021 10.98 11.67 10.95 11.67 442,343 +0.60(+5.42%)
May 06, 2021 11.01 11.15 10.60 11.07 641,233 +0.06(+0.54%)
May 05, 2021 10.80 11.18 9.730 11.01 1,269,172 +1.36(+14.09%)
May 04, 2021 9.400 9.700 9.280 9.650 1,108,787 +0.25(+2.66%)
May 03, 2021 9.670 9.690 9.230 9.400 736,023 -0.02(-0.21%)
Apr 30, 2021 9.800 9.890 9.300 9.420 539,600 -0.45(-4.56%)
Apr 29, 2021 9.380 9.970 9.370 9.870 575,435 +0.81(+8.94%)
Apr 28, 2021 8.200 9.080 8.200 9.060 466,148 +0.49(+5.72%)
Apr 27, 2021 8.550 8.790 8.465 8.570 352,626 -0.03(-0.35%)
Apr 26, 2021 8.680 8.925 8.590 8.600 304,386 -0.03(-0.35%)
Apr 23, 2021 8.460 8.725 8.420 8.630 400,600 +0.14(+1.65%)
Apr 22, 2021 8.580 8.620 8.400 8.490 331,738 -0.01(-0.12%)
Apr 21, 2021 8.510 8.740 8.320 8.500 383,764 -0.11(-1.28%)
Apr 20, 2021 9.070 9.070 8.590 8.610 527,123 -0.53(-5.80%)
Apr 19, 2021 9.180 9.275 9.050 9.140 357,998 -0.07(-0.76%)
Apr 16, 2021 9.470 9.470 9.160 9.210 266,400 -0.10(-1.07%)
Apr 15, 2021 9.420 9.420 9.090 9.310 314,591 +0.00(+0.00%)
Apr 14, 2021 9.140 9.550 9.140 9.310 310,677 +0.21(+2.31%)
Apr 13, 2021 9.250 9.300 9.010 9.100 404,676 -0.24(-2.57%)
Apr 12, 2021 9.300 9.375 9.061 9.340 318,438 +0.11(+1.19%)
Apr 09, 2021 9.240 9.390 9.140 9.230 332,900 -0.03(-0.32%)
Apr 08, 2021 9.210 9.320 8.970 9.260 348,194 +0.01(+0.11%)
Apr 07, 2021 9.420 9.560 9.150 9.250 426,698 -0.19(-2.01%)
Apr 06, 2021 9.680 9.900 9.400 9.440 373,194 -0.18(-1.87%)
Apr 05, 2021 9.770 9.890 9.410 9.620 447,124 -0.02(-0.21%)
Apr 01, 2021 9.120 9.640 9.099 9.640 390,600 +0.61(+6.76%)
Mar 31, 2021 9.080 9.230 8.870 9.030 802,230 -0.01(-0.11%)
Mar 30, 2021 8.820 9.180 8.810 9.040 517,585 +0.16(+1.80%)
Mar 29, 2021 9.130 9.390 8.880 8.880 516,289 -0.34(-3.69%)
Mar 26, 2021 9.260 9.305 9.050 9.220 390,100 +0.20(+2.22%)
Mar 25, 2021 8.420 9.070 8.260 9.020 595,236 +0.37(+4.28%)
Mar 24, 2021 8.690 9.110 8.610 8.650 419,042 +0.17(+2.00%)
Mar 23, 2021 9.020 9.190 8.400 8.480 859,931 -0.76(-8.23%)
Mar 22, 2021 9.370 9.500 9.150 9.240 461,637 -0.17(-1.81%)
Mar 19, 2021 9.240 9.480 8.700 9.410 1,395,700 +0.17(+1.84%)
Mar 18, 2021 9.560 9.710 9.160 9.240 481,349 -0.43(-4.45%)
Mar 17, 2021 9.280 9.690 9.240 9.670 284,291 +0.38(+4.09%)
Mar 16, 2021 9.590 9.620 9.200 9.290 680,461 -0.38(-3.93%)
Mar 15, 2021 9.980 9.980 9.490 9.670 520,665 -0.31(-3.11%)
Mar 12, 2021 9.910 10.00 9.710 9.980 357,600 +0.06(+0.60%)
Mar 11, 2021 9.900 9.960 9.700 9.920 385,549 +0.00(+0.00%)
Mar 10, 2021 9.520 9.960 9.480 9.920 453,838 +0.44(+4.64%)
Mar 09, 2021 9.570 9.570 9.170 9.480 350,864 -0.09(-0.94%)
Mar 08, 2021 9.410 9.650 9.230 9.570 676,885 +0.28(+3.01%)
Mar 05, 2021 9.140 9.300 8.680 9.290 468,600 +0.39(+4.38%)
Mar 04, 2021 9.060 9.150 8.650 8.900 617,590 -0.17(-1.87%)
Mar 03, 2021 8.980 9.360 8.972 9.070 276,915 +0.15(+1.68%)
Mar 02, 2021 8.830 9.170 8.770 8.920 365,288 -0.02(-0.22%)
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.