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 (%)
Jun 30, 2020 6.120 6.160 5.770 5.910 968,699 -0.27(-4.37%)
Jun 29, 2020 5.740 6.180 5.710 6.180 667,803 +0.55(+9.77%)
Jun 26, 2020 5.610 5.650 5.330 5.630 1,466,600 -0.07(-1.23%)
Jun 25, 2020 5.550 5.780 5.510 5.700 819,725 +0.06(+1.06%)
Jun 24, 2020 5.930 5.940 5.570 5.640 998,563 -0.32(-5.37%)
Jun 23, 2020 5.910 6.010 5.835 5.960 638,475 +0.19(+3.29%)
Jun 22, 2020 5.760 5.870 5.640 5.770 557,794 -0.05(-0.86%)
Jun 19, 2020 5.890 5.960 5.730 5.820 934,700 +0.02(+0.34%)
Jun 18, 2020 5.920 6.090 5.720 5.800 450,330 -0.24(-3.97%)
Jun 17, 2020 6.480 6.480 6.030 6.040 527,169 -0.45(-6.93%)
Jun 16, 2020 6.340 6.520 6.090 6.490 898,908 +0.58(+9.81%)
Jun 15, 2020 5.480 6.030 5.400 5.910 585,723 +0.12(+2.07%)
Jun 12, 2020 5.900 6.040 5.520 5.790 1,066,900 +0.20(+3.58%)
Jun 11, 2020 6.010 6.160 5.540 5.590 881,730 -0.97(-14.79%)
Jun 10, 2020 7.300 7.310 6.480 6.560 1,026,150 -0.83(-11.23%)
Jun 09, 2020 7.800 8.260 7.360 7.390 826,032 -0.72(-8.88%)
Jun 08, 2020 8.010 8.200 7.940 8.110 777,775 +0.50(+6.57%)
Jun 05, 2020 7.290 7.810 7.160 7.610 1,724,600 +0.85(+12.57%)
Jun 04, 2020 6.400 6.795 6.340 6.760 1,120,200 +0.36(+5.62%)
Jun 03, 2020 6.340 6.550 6.190 6.400 644,323 +0.17(+2.73%)
Jun 02, 2020 6.250 6.485 6.220 6.230 1,264,222 +0.11(+1.80%)
Jun 01, 2020 5.970 6.220 5.850 6.120 1,070,153 +0.20(+3.38%)
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%)
May 01, 2020 5.140 5.280 4.700 4.770 1,113,000 -0.59(-11.01%)
Apr 30, 2020 5.990 6.020 5.295 5.360 2,079,566 -0.42(-7.27%)
Apr 29, 2020 4.920 5.991 4.920 5.780 3,693,019 +1.31(+29.31%)
Apr 28, 2020 4.230 4.505 4.210 4.470 1,688,563 +0.44(+10.92%)
Apr 27, 2020 3.750 4.110 3.680 4.030 1,320,909 +0.23(+6.05%)
Apr 24, 2020 3.890 3.990 3.590 3.800 1,380,800 -0.08(-2.06%)
Apr 23, 2020 3.590 3.990 3.500 3.880 1,081,277 +0.31(+8.68%)
Apr 22, 2020 3.930 3.960 3.530 3.570 948,224 -0.18(-4.80%)
Apr 21, 2020 3.700 3.880 3.670 3.750 791,522 -0.15(-3.85%)
Apr 20, 2020 3.900 3.990 3.790 3.900 819,983 -0.16(-3.94%)
Apr 17, 2020 3.880 4.070 3.880 4.060 953,700 +0.31(+8.27%)
Apr 16, 2020 4.100 4.182 3.740 3.750 1,253,015 -0.41(-9.86%)
Apr 15, 2020 4.250 4.490 4.110 4.160 1,318,484 -0.33(-7.35%)
Apr 14, 2020 4.840 4.990 4.470 4.490 461,527 -0.24(-5.07%)
Apr 13, 2020 5.160 5.264 4.690 4.730 537,520 -0.35(-6.89%)
Apr 09, 2020 4.950 5.320 4.760 5.080 1,234,400 +0.34(+7.17%)
Apr 08, 2020 4.230 4.825 4.150 4.740 1,036,853 +0.61(+14.77%)
Apr 07, 2020 4.120 4.390 3.940 4.130 1,311,538 +0.12(+2.99%)
Apr 06, 2020 3.890 4.150 3.850 4.010 1,081,927 +0.23(+6.08%)
Apr 03, 2020 4.120 4.150 3.720 3.780 1,194,900 -0.31(-7.58%)
Apr 02, 2020 3.980 4.590 3.970 4.090 757,446 +0.21(+5.41%)
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.