Skip to main content

Mrc Global Inc (NY: MRC )

12.55 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.64 12.71 12.50 12.56 313,136 +0.04(+0.32%)
Mar 26, 2024 12.61 12.65 12.48 12.52 264,872 -0.07(-0.56%)
Mar 25, 2024 12.71 12.81 12.54 12.59 211,342 -0.10(-0.79%)
Mar 22, 2024 12.64 12.73 12.52 12.69 393,779 +0.02(+0.16%)
Mar 21, 2024 12.60 12.69 12.53 12.67 729,714 +0.11(+0.88%)
Mar 20, 2024 12.28 12.57 12.16 12.56 628,225 +0.27(+2.20%)
Mar 19, 2024 12.54 12.71 12.29 12.29 529,446 -0.21(-1.68%)
Mar 18, 2024 12.52 12.56 12.34 12.50 474,419 +0.04(+0.32%)
Mar 15, 2024 12.13 12.46 12.13 12.46 867,498 +0.29(+2.38%)
Mar 14, 2024 12.14 12.20 12.02 12.17 462,780 -0.04(-0.33%)
Mar 13, 2024 12.13 12.26 12.13 12.21 278,642 +0.06(+0.49%)
Mar 12, 2024 12.15 12.16 11.99 12.15 257,055 +0.03(+0.25%)
Mar 11, 2024 12.12 12.22 11.91 12.12 418,887 -0.08(-0.66%)
Mar 08, 2024 12.17 12.26 12.06 12.20 380,077 +0.11(+0.91%)
Mar 07, 2024 12.12 12.23 11.96 12.09 497,992 +0.05(+0.42%)
Mar 06, 2024 12.18 12.19 11.96 12.04 439,612 -0.06(-0.50%)
Mar 05, 2024 11.89 12.22 11.88 12.10 514,080 +0.14(+1.17%)
Mar 04, 2024 11.97 12.10 11.81 11.96 414,945 -0.03(-0.25%)
Mar 01, 2024 11.61 12.01 11.57 11.99 548,929 +0.46(+3.99%)
Feb 29, 2024 11.73 11.76 11.45 11.53 1,022,884 -0.01(-0.09%)
Feb 28, 2024 11.69 11.79 11.53 11.54 494,777 -0.26(-2.20%)
Feb 27, 2024 11.75 11.96 11.72 11.80 488,916 +0.18(+1.55%)
Feb 26, 2024 11.67 11.74 11.55 11.62 735,117 -0.08(-0.68%)
Feb 23, 2024 11.76 11.81 11.58 11.70 686,125 -0.05(-0.43%)
Feb 22, 2024 11.78 11.90 11.72 11.75 682,844 -0.06(-0.51%)
Feb 21, 2024 11.81 11.98 11.66 11.81 1,000,233 +0.06(+0.51%)
Feb 20, 2024 11.84 12.06 11.68 11.75 712,010 -0.21(-1.76%)
Feb 16, 2024 12.04 12.20 11.86 11.96 1,039,588 -0.10(-0.83%)
Feb 15, 2024 11.91 12.43 11.91 12.06 2,010,910 +0.28(+2.38%)
Feb 14, 2024 11.00 11.96 10.96 11.78 2,621,915 +1.40(+13.49%)
Feb 13, 2024 10.53 10.65 10.31 10.38 1,244,664 -0.50(-4.60%)
Feb 12, 2024 10.70 11.00 10.63 10.88 659,737 +0.19(+1.78%)
Feb 09, 2024 10.74 10.81 10.60 10.69 432,515 -0.08(-0.74%)
Feb 08, 2024 10.48 10.77 10.45 10.77 419,764 +0.24(+2.28%)
Feb 07, 2024 10.50 10.56 10.29 10.53 831,053 +0.06(+0.57%)
Feb 06, 2024 10.33 10.59 10.33 10.47 280,880 +0.10(+0.96%)
Feb 05, 2024 10.37 10.42 10.24 10.37 368,651 -0.14(-1.33%)
Feb 02, 2024 10.55 10.62 10.48 10.51 333,134 -0.22(-2.05%)
Feb 01, 2024 10.71 10.81 10.53 10.73 313,782 +0.07(+0.66%)
Jan 31, 2024 10.66 10.97 10.61 10.66 1,223,448 +0.06(+0.57%)
Jan 30, 2024 10.41 10.68 10.41 10.60 433,501 +0.05(+0.47%)
Jan 29, 2024 10.38 10.55 10.19 10.55 515,178 +0.14(+1.34%)
Jan 26, 2024 10.58 10.67 10.20 10.41 747,837 -0.10(-0.95%)
Jan 25, 2024 10.56 10.67 10.38 10.51 654,021 +0.17(+1.64%)
Jan 24, 2024 10.57 10.57 10.30 10.34 489,036 -0.03(-0.29%)
Jan 23, 2024 10.57 10.62 10.33 10.37 566,698 -0.10(-0.96%)
Jan 22, 2024 10.33 10.47 10.30 10.47 266,410 +0.24(+2.35%)
Jan 19, 2024 10.27 10.29 10.06 10.23 258,021 +0.00(+0.00%)
Jan 18, 2024 10.15 10.31 10.09 10.23 314,188 +0.18(+1.79%)
Jan 17, 2024 9.810 10.08 9.765 10.05 382,126 +0.03(+0.30%)
Jan 16, 2024 10.00 10.15 9.945 10.02 336,003 -0.06(-0.60%)
Jan 12, 2024 10.39 10.39 10.06 10.08 556,945 -0.10(-0.98%)
Jan 11, 2024 10.23 10.23 10.00 10.18 324,861 -0.09(-0.88%)
Jan 10, 2024 10.17 10.35 10.16 10.27 269,984 +0.04(+0.39%)
Jan 09, 2024 10.36 10.36 10.14 10.23 449,051 -0.31(-2.94%)
Jan 08, 2024 10.56 10.59 10.30 10.54 336,123 -0.14(-1.31%)
Jan 05, 2024 10.49 10.88 10.47 10.68 524,293 +0.10(+0.95%)
Jan 04, 2024 11.12 11.21 10.44 10.58 782,924 -0.46(-4.17%)
Jan 03, 2024 11.16 11.30 10.96 11.04 885,641 -0.18(-1.60%)
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.