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 (%)
Jul 31, 2023 11.25 11.35 11.21 11.29 290,156 +0.09(+0.80%)
Jul 28, 2023 11.16 11.23 11.09 11.20 313,262 +0.18(+1.63%)
Jul 27, 2023 11.23 11.23 10.97 11.02 416,265 -0.18(-1.61%)
Jul 26, 2023 11.31 11.45 11.17 11.20 425,483 -0.12(-1.06%)
Jul 25, 2023 11.09 11.39 11.05 11.32 493,889 +0.15(+1.34%)
Jul 24, 2023 10.82 11.19 10.77 11.17 446,151 +0.40(+3.71%)
Jul 21, 2023 10.97 11.03 10.67 10.77 1,826,291 -0.07(-0.65%)
Jul 20, 2023 11.10 11.10 10.75 10.84 606,699 -0.17(-1.54%)
Jul 19, 2023 11.00 11.10 10.88 11.01 802,381 -0.04(-0.36%)
Jul 18, 2023 10.83 11.16 10.83 11.05 504,435 +0.25(+2.31%)
Jul 17, 2023 10.57 10.81 10.56 10.80 475,104 +0.26(+2.47%)
Jul 14, 2023 10.54 10.58 10.27 10.54 595,597 -0.05(-0.47%)
Jul 13, 2023 10.38 10.60 10.31 10.59 568,819 +0.21(+2.02%)
Jul 12, 2023 10.29 10.46 10.22 10.38 345,913 +0.28(+2.77%)
Jul 11, 2023 9.990 10.14 9.900 10.10 321,299 +0.14(+1.41%)
Jul 10, 2023 9.840 10.10 9.840 9.960 275,525 +0.03(+0.30%)
Jul 07, 2023 9.450 10.01 9.450 9.930 665,159 +0.47(+4.97%)
Jul 06, 2023 9.620 9.720 9.260 9.460 435,637 -0.30(-3.07%)
Jul 05, 2023 10.00 10.06 9.760 9.760 285,115 -0.38(-3.75%)
Jul 03, 2023 10.00 10.17 9.970 10.14 147,912 +0.07(+0.70%)
Jun 30, 2023 10.35 10.35 10.03 10.07 567,706 -0.14(-1.37%)
Jun 29, 2023 10.17 10.40 10.17 10.21 601,271 +0.04(+0.39%)
Jun 28, 2023 10.40 10.40 10.11 10.17 377,557 -0.25(-2.40%)
Jun 27, 2023 10.27 10.60 10.21 10.42 966,162 +0.16(+1.56%)
Jun 26, 2023 10.22 10.50 10.11 10.26 784,754 +0.00(+0.00%)
Jun 23, 2023 9.850 10.33 9.850 10.26 3,029,807 +0.18(+1.79%)
Jun 22, 2023 10.06 10.18 9.920 10.08 438,570 -0.03(-0.30%)
Jun 21, 2023 9.910 10.19 9.880 10.11 359,543 +0.14(+1.40%)
Jun 20, 2023 9.890 9.980 9.710 9.970 386,110 +0.03(+0.30%)
Jun 16, 2023 10.17 10.17 9.925 9.940 721,777 -0.10(-1.00%)
Jun 15, 2023 9.820 10.12 9.820 10.04 377,980 +0.14(+1.41%)
Jun 14, 2023 10.14 10.22 9.780 9.900 402,222 -0.21(-2.08%)
Jun 13, 2023 9.940 10.33 9.930 10.11 385,767 +0.20(+2.02%)
Jun 12, 2023 9.770 9.970 9.670 9.910 418,683 +0.14(+1.43%)
Jun 09, 2023 9.890 9.890 9.600 9.770 510,671 -0.09(-0.91%)
Jun 08, 2023 9.840 9.970 9.700 9.860 882,448 -0.07(-0.70%)
Jun 07, 2023 9.660 10.00 9.630 9.930 673,143 +0.37(+3.87%)
Jun 06, 2023 9.180 9.650 9.140 9.560 928,953 +0.30(+3.24%)
Jun 05, 2023 9.460 9.510 9.200 9.260 419,477 -0.15(-1.59%)
Jun 02, 2023 9.110 9.560 9.100 9.410 622,777 +0.53(+5.97%)
Jun 01, 2023 8.700 8.940 8.620 8.880 665,098 +0.19(+2.19%)
May 31, 2023 8.810 8.850 8.580 8.690 860,898 -0.18(-2.03%)
May 30, 2023 9.090 9.140 8.845 8.870 423,728 -0.28(-3.06%)
May 26, 2023 9.050 9.180 9.005 9.150 339,490 +0.11(+1.22%)
May 25, 2023 8.990 9.135 8.840 9.040 531,643 -0.10(-1.09%)
May 24, 2023 9.220 9.220 8.990 9.140 446,674 -0.11(-1.19%)
May 23, 2023 9.060 9.350 9.030 9.250 587,055 +0.10(+1.09%)
May 22, 2023 9.110 9.200 9.065 9.150 368,666 +0.09(+0.99%)
May 19, 2023 9.360 9.365 9.015 9.060 400,545 -0.20(-2.16%)
May 18, 2023 8.940 9.310 8.870 9.260 502,851 +0.32(+3.58%)
May 17, 2023 8.850 9.000 8.800 8.940 431,616 +0.20(+2.29%)
May 16, 2023 8.730 8.860 8.670 8.740 552,660 -0.08(-0.91%)
May 15, 2023 8.700 8.965 8.695 8.820 485,377 +0.14(+1.61%)
May 12, 2023 8.610 8.720 8.510 8.680 572,887 +0.13(+1.52%)
May 11, 2023 8.600 8.770 8.490 8.550 597,170 -0.22(-2.51%)
May 10, 2023 9.090 9.100 8.575 8.770 574,575 -0.12(-1.35%)
May 09, 2023 9.110 9.340 8.730 8.890 681,968 -0.12(-1.33%)
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%)
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.