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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 6.630 6.630 6.630 203,961 +0.01(+0.15%)
Dec 30, 2020 6.510 6.690 6.510 6.620 203,961 +0.12(+1.85%)
Dec 29, 2020 6.780 6.780 6.438 6.500 243,814 -0.22(-3.27%)
Dec 28, 2020 6.700 7.050 6.620 6.720 375,856 +0.13(+1.97%)
Dec 24, 2020 6.640 6.660 6.430 6.590 248,600 -0.02(-0.30%)
Dec 23, 2020 6.610 6.700 6.510 6.610 319,909 +0.11(+1.69%)
Dec 22, 2020 6.480 6.513 6.325 6.500 393,138 +0.00(+0.00%)
Dec 21, 2020 6.450 6.560 6.325 6.500 474,869 -0.26(-3.85%)
Dec 18, 2020 6.890 6.980 6.730 6.760 886,500 -0.12(-1.74%)
Dec 17, 2020 6.840 6.950 6.735 6.880 405,613 +0.10(+1.47%)
Dec 16, 2020 6.880 6.880 6.690 6.780 442,845 -0.09(-1.31%)
Dec 15, 2020 6.600 7.070 6.600 6.870 457,001 +0.37(+5.69%)
Dec 14, 2020 6.590 6.593 6.395 6.500 334,470 +0.07(+1.09%)
Dec 11, 2020 6.590 6.600 6.350 6.430 317,400 -0.29(-4.32%)
Dec 10, 2020 6.330 6.735 6.297 6.720 584,391 +0.32(+5.00%)
Dec 09, 2020 6.650 6.650 6.255 6.400 380,738 -0.13(-1.99%)
Dec 08, 2020 6.380 6.650 6.350 6.530 568,621 +0.08(+1.24%)
Dec 07, 2020 6.610 6.720 6.405 6.450 377,196 -0.23(-3.44%)
Dec 04, 2020 6.160 6.720 6.160 6.680 525,800 +0.61(+10.05%)
Dec 03, 2020 6.170 6.180 5.960 6.070 329,472 -0.09(-1.46%)
Dec 02, 2020 5.830 6.230 5.800 6.160 432,472 +0.31(+5.30%)
Dec 01, 2020 5.950 6.160 5.830 5.850 368,256 +0.07(+1.21%)
Nov 30, 2020 6.270 6.270 5.760 5.780 607,655 -0.49(-7.81%)
Nov 27, 2020 6.230 6.270 6.000 6.270 458,300 +0.03(+0.48%)
Nov 25, 2020 6.780 6.780 6.140 6.240 452,200 -0.65(-9.43%)
Nov 24, 2020 6.500 6.950 6.430 6.890 1,251,496 +0.55(+8.68%)
Nov 23, 2020 6.020 6.435 5.943 6.340 510,589 +0.46(+7.82%)
Nov 20, 2020 5.820 5.895 5.670 5.880 318,500 -0.05(-0.84%)
Nov 19, 2020 5.930 5.940 5.750 5.930 360,168 -0.04(-0.67%)
Nov 18, 2020 5.980 6.205 5.940 5.970 429,784 +0.10(+1.70%)
Nov 17, 2020 5.720 5.870 5.580 5.870 462,634 +0.03(+0.51%)
Nov 16, 2020 5.490 5.840 5.430 5.840 534,607 +0.61(+11.66%)
Nov 13, 2020 4.880 5.300 4.870 5.230 555,500 +0.42(+8.73%)
Nov 12, 2020 4.870 4.960 4.740 4.810 622,954 -0.05(-1.03%)
Nov 11, 2020 5.410 5.480 4.780 4.860 418,131 -0.51(-9.50%)
Nov 10, 2020 5.270 5.390 5.120 5.370 602,247 +0.22(+4.27%)
Nov 09, 2020 5.210 5.440 5.000 5.150 713,483 +0.70(+15.73%)
Nov 06, 2020 4.660 4.700 4.440 4.450 254,200 -0.24(-5.12%)
Nov 05, 2020 4.550 4.760 4.520 4.690 298,815 +0.17(+3.76%)
Nov 04, 2020 4.740 4.780 4.430 4.520 396,325 -0.27(-5.64%)
Nov 03, 2020 4.890 4.970 4.620 4.790 430,115 +0.03(+0.63%)
Nov 02, 2020 4.300 4.770 4.300 4.760 413,710 +0.50(+11.74%)
Oct 30, 2020 4.350 4.530 4.260 4.260 669,600 -0.11(-2.52%)
Oct 29, 2020 4.280 4.670 4.045 4.370 1,035,468 +0.36(+8.98%)
Oct 28, 2020 4.020 4.120 3.970 4.010 595,451 -0.19(-4.52%)
Oct 27, 2020 4.430 4.430 4.180 4.200 446,340 -0.26(-5.83%)
Oct 26, 2020 4.700 4.760 4.440 4.460 355,639 -0.36(-7.47%)
Oct 23, 2020 4.960 5.050 4.810 4.820 441,700 -0.11(-2.23%)
Oct 22, 2020 4.760 4.940 4.760 4.930 419,508 +0.18(+3.79%)
Oct 21, 2020 4.830 4.860 4.680 4.750 521,248 -0.10(-2.06%)
Oct 20, 2020 4.810 4.955 4.795 4.850 1,203,181 +0.11(+2.32%)
Oct 19, 2020 4.650 4.820 4.570 4.740 463,817 +0.13(+2.82%)
Oct 16, 2020 4.700 4.740 4.390 4.610 473,900 -0.08(-1.71%)
Oct 15, 2020 4.570 4.745 4.460 4.690 545,163 +0.02(+0.43%)
Oct 14, 2020 4.580 4.830 4.530 4.670 559,273 +0.15(+3.32%)
Oct 13, 2020 4.580 4.670 4.430 4.520 406,106 -0.13(-2.80%)
Oct 12, 2020 4.660 4.750 4.500 4.650 478,235 -0.03(-0.64%)
Oct 09, 2020 4.650 4.715 4.480 4.680 631,300 +0.04(+0.86%)
Oct 08, 2020 4.610 4.670 4.525 4.640 513,049 +0.15(+3.34%)
Oct 07, 2020 4.450 4.520 4.340 4.490 976,418 +0.10(+2.28%)
Oct 06, 2020 4.440 4.610 4.360 4.390 1,680,420 +0.01(+0.23%)
Oct 05, 2020 4.390 4.440 4.230 4.380 651,784 +0.05(+1.15%)
Oct 02, 2020 4.000 4.410 3.930 4.330 741,500 +0.20(+4.84%)
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.