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 08, 2023 9.000 9.110 8.885 9.010 575,873 +0.15(+1.69%)
May 05, 2023 8.910 9.050 8.810 8.860 436,173 +0.23(+2.67%)
May 04, 2023 8.940 9.015 8.600 8.630 543,586 -0.40(-4.43%)
May 03, 2023 9.200 9.335 9.000 9.030 677,713 -0.21(-2.27%)
May 02, 2023 9.540 9.600 9.060 9.240 576,776 -0.43(-4.45%)
May 01, 2023 9.690 9.895 9.650 9.670 575,782 -0.07(-0.72%)
Apr 28, 2023 9.590 9.855 9.570 9.740 539,199 +0.13(+1.35%)
Apr 27, 2023 9.650 9.710 9.470 9.610 586,609 -0.05(-0.52%)
Apr 26, 2023 9.640 9.820 9.460 9.660 753,495 -0.09(-0.92%)
Apr 25, 2023 9.900 10.05 9.720 9.750 629,028 -0.31(-3.08%)
Apr 24, 2023 9.550 10.21 9.505 10.06 772,502 +0.67(+7.14%)
Apr 21, 2023 9.470 9.530 9.220 9.390 574,398 -0.07(-0.74%)
Apr 20, 2023 9.390 9.500 9.310 9.460 432,999 -0.05(-0.53%)
Apr 19, 2023 9.140 9.595 9.100 9.510 839,458 +0.29(+3.15%)
Apr 18, 2023 9.360 9.470 9.155 9.220 740,410 -0.10(-1.07%)
Apr 17, 2023 9.400 9.460 9.300 9.320 447,253 -0.14(-1.48%)
Apr 14, 2023 9.300 9.649 9.265 9.460 1,098,263 +0.24(+2.60%)
Apr 13, 2023 9.300 9.335 9.196 9.220 434,736 -0.04(-0.43%)
Apr 12, 2023 9.350 9.380 9.170 9.260 557,648 +0.07(+0.76%)
Apr 11, 2023 9.380 9.460 9.160 9.190 333,692 -0.13(-1.39%)
Apr 10, 2023 9.240 9.470 9.220 9.320 515,043 +0.02(+0.22%)
Apr 06, 2023 9.380 9.400 9.210 9.300 445,734 -0.15(-1.59%)
Apr 05, 2023 9.670 9.830 9.370 9.450 667,358 -0.33(-3.37%)
Apr 04, 2023 10.06 10.14 9.660 9.780 585,439 -0.23(-2.30%)
Apr 03, 2023 9.940 10.23 9.885 10.01 671,455 +0.29(+2.98%)
Mar 31, 2023 9.600 9.730 9.440 9.720 776,886 +0.13(+1.36%)
Mar 30, 2023 9.590 9.645 9.460 9.590 404,897 +0.12(+1.27%)
Mar 29, 2023 9.620 9.640 9.395 9.470 329,510 +0.01(+0.11%)
Mar 28, 2023 9.310 9.525 9.290 9.460 301,946 +0.11(+1.18%)
Mar 27, 2023 9.320 9.435 9.150 9.350 364,469 +0.24(+2.63%)
Mar 24, 2023 8.790 9.230 8.750 9.110 650,289 +0.15(+1.67%)
Mar 23, 2023 9.100 9.320 8.880 8.960 563,882 -0.09(-0.99%)
Mar 22, 2023 9.330 9.360 9.040 9.050 634,898 -0.21(-2.27%)
Mar 21, 2023 9.190 9.370 9.135 9.260 617,845 +0.38(+4.28%)
Mar 20, 2023 8.810 9.040 8.750 8.880 791,142 +0.16(+1.83%)
Mar 17, 2023 8.880 8.930 8.660 8.720 1,204,068 -0.25(-2.79%)
Mar 16, 2023 8.560 9.080 8.480 8.970 935,667 +0.14(+1.59%)
Mar 15, 2023 9.100 9.120 8.555 8.830 1,498,616 -0.67(-7.05%)
Mar 14, 2023 9.830 9.850 9.360 9.500 658,527 +0.04(+0.42%)
Mar 13, 2023 9.620 9.700 9.240 9.460 914,626 -0.47(-4.73%)
Mar 10, 2023 10.63 10.66 9.845 9.930 792,237 -0.77(-7.20%)
Mar 09, 2023 11.21 11.28 10.68 10.70 615,884 -0.49(-4.38%)
Mar 08, 2023 11.23 11.23 10.93 11.19 665,548 -0.02(-0.18%)
Mar 07, 2023 11.20 11.23 11.01 11.21 516,332 -0.03(-0.27%)
Mar 06, 2023 11.71 11.73 11.04 11.24 888,223 -0.56(-4.75%)
Mar 03, 2023 11.45 11.80 11.34 11.80 638,525 +0.31(+2.70%)
Mar 02, 2023 11.24 11.60 11.17 11.49 560,825 +0.17(+1.50%)
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.