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

Mrc Global Inc (NY: MRC )

13.13 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 10.60 10.65 10.48 10.51 1,122,262 -0.08(-0.76%)
Oct 30, 2023 9.800 10.81 9.530 10.59 3,400,438 +0.94(+9.74%)
Oct 27, 2023 9.730 9.770 9.470 9.650 905,476 +0.01(+0.10%)
Oct 26, 2023 9.610 9.785 9.525 9.640 789,211 +0.02(+0.21%)
Oct 25, 2023 9.690 9.840 9.530 9.620 587,613 -0.16(-1.64%)
Oct 24, 2023 10.34 10.34 9.780 9.780 964,549 -0.36(-3.55%)
Oct 23, 2023 10.20 10.34 9.740 10.14 2,541,240 -0.11(-1.07%)
Oct 20, 2023 10.54 10.57 10.21 10.25 835,718 -0.26(-2.47%)
Oct 19, 2023 10.52 10.74 10.48 10.51 361,459 -0.11(-1.04%)
Oct 18, 2023 10.84 10.84 10.53 10.62 384,399 -0.30(-2.75%)
Oct 17, 2023 10.75 11.19 10.71 10.92 672,945 +0.23(+2.15%)
Oct 16, 2023 10.33 10.71 10.33 10.69 1,168,822 +0.67(+6.69%)
Oct 13, 2023 9.870 10.02 9.850 10.02 675,638 +0.14(+1.42%)
Oct 12, 2023 10.17 10.17 9.820 9.880 522,312 -0.10(-1.00%)
Oct 11, 2023 10.11 10.14 9.980 9.980 424,987 -0.14(-1.38%)
Oct 10, 2023 10.10 10.16 10.06 10.12 469,094 +0.12(+1.20%)
Oct 09, 2023 9.740 10.06 9.710 10.00 518,134 +0.15(+1.52%)
Oct 06, 2023 9.940 9.980 9.610 9.850 579,426 -0.11(-1.10%)
Oct 05, 2023 10.03 10.12 9.870 9.960 623,374 -0.12(-1.19%)
Oct 04, 2023 10.04 10.12 9.900 10.08 530,821 +0.01(+0.10%)
Oct 03, 2023 9.980 10.12 9.720 10.07 493,209 +0.18(+1.82%)
Oct 02, 2023 10.19 10.19 9.850 9.890 382,331 -0.36(-3.51%)
Sep 29, 2023 10.42 10.42 10.18 10.25 412,424 -0.07(-0.68%)
Sep 28, 2023 10.34 10.53 10.31 10.32 443,080 +0.01(+0.10%)
Sep 27, 2023 10.14 10.38 10.13 10.31 424,278 +0.32(+3.20%)
Sep 26, 2023 10.17 10.43 9.980 9.990 473,755 -0.27(-2.63%)
Sep 25, 2023 9.950 10.30 10.22 10.26 402,064 +0.24(+2.40%)
Sep 22, 2023 9.950 10.08 9.815 10.02 1,072,444 +0.16(+1.62%)
Sep 21, 2023 10.25 10.27 9.800 9.860 1,835,247 -0.40(-3.90%)
Sep 20, 2023 10.36 10.47 10.25 10.26 635,414 -0.06(-0.58%)
Sep 19, 2023 10.16 10.36 10.16 10.32 769,832 +0.17(+1.67%)
Sep 18, 2023 10.17 10.23 10.00 10.15 396,682 -0.01(-0.10%)
Sep 15, 2023 10.35 10.59 10.15 10.16 1,131,657 -0.20(-1.93%)
Sep 14, 2023 9.990 10.42 9.990 10.36 596,888 +0.46(+4.65%)
Sep 13, 2023 9.950 9.955 9.800 9.900 1,149,167 -0.06(-0.60%)
Sep 12, 2023 9.910 9.980 9.760 9.960 1,383,549 +0.10(+1.01%)
Sep 11, 2023 9.680 9.880 9.585 9.860 895,945 +0.31(+3.25%)
Sep 08, 2023 9.320 9.590 9.160 9.550 536,317 +0.29(+3.13%)
Sep 07, 2023 9.600 9.670 9.210 9.260 974,156 -0.38(-3.94%)
Sep 06, 2023 9.650 9.750 9.360 9.640 688,855 +0.04(+0.42%)
Sep 05, 2023 9.620 9.630 9.380 9.600 987,250 -0.15(-1.54%)
Sep 01, 2023 9.350 9.825 9.350 9.750 1,354,749 +0.43(+4.61%)
Aug 31, 2023 9.280 9.330 9.210 9.320 1,199,474 +0.04(+0.43%)
Aug 30, 2023 9.190 9.380 9.180 9.280 415,852 +0.05(+0.54%)
Aug 29, 2023 9.230 9.280 9.140 9.230 285,235 +0.01(+0.11%)
Aug 28, 2023 9.180 9.360 9.115 9.220 298,156 +0.07(+0.77%)
Aug 25, 2023 9.310 9.370 9.085 9.150 323,283 -0.08(-0.87%)
Aug 24, 2023 9.250 9.310 9.180 9.230 351,690 -0.06(-0.65%)
Aug 23, 2023 9.140 9.330 9.040 9.290 459,665 +0.19(+2.09%)
Aug 22, 2023 9.070 9.195 9.010 9.100 461,134 +0.02(+0.22%)
Aug 21, 2023 9.120 9.245 9.040 9.080 358,799 -0.06(-0.66%)
Aug 18, 2023 9.000 9.175 8.940 9.140 291,922 +0.01(+0.11%)
Aug 17, 2023 9.000 9.175 9.000 9.130 668,916 +0.19(+2.13%)
Aug 16, 2023 9.090 9.250 8.930 8.940 351,926 -0.07(-0.78%)
Aug 15, 2023 9.100 9.100 8.895 9.010 410,457 -0.22(-2.38%)
Aug 14, 2023 8.970 9.285 8.920 9.230 366,313 +0.17(+1.88%)
Aug 11, 2023 9.010 9.110 8.960 9.060 443,550 +0.03(+0.33%)
Aug 10, 2023 9.020 9.210 8.950 9.030 634,902 -0.02(-0.22%)
Aug 09, 2023 9.240 9.280 8.950 9.050 1,206,691 -0.25(-2.69%)
Aug 08, 2023 8.560 9.330 8.150 9.300 2,138,624 -1.85(-16.59%)
Aug 07, 2023 11.22 11.47 11.14 11.15 654,401 -0.02(-0.18%)
Aug 04, 2023 11.08 11.35 11.07 11.17 331,758 +0.10(+0.90%)
Aug 03, 2023 11.07 11.25 10.90 11.07 381,818 -0.12(-1.07%)
Aug 02, 2023 11.28 11.28 11.01 11.19 320,910 -0.26(-2.27%)
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.