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

Mrc Global Inc (NY: MRC )

13.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Aug 01, 2023 11.28 11.47 11.21 11.45 256,943 +0.16(+1.42%)
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%)
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.