Mrc Global Inc (NY: MRC )

7.200 USD UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 6.860 7.245 6.760 7.200 815,318 +0.41(+6.04%)
Dec 01, 2021 7.090 7.120 6.780 6.790 994,673 -0.09(-1.31%)
Nov 30, 2021 7.350 7.410 6.860 6.880 830,757 -0.64(-8.51%)
Nov 29, 2021 7.930 7.950 7.380 7.520 1,229,785 -0.19(-2.46%)
Nov 26, 2021 7.640 7.830 7.330 7.710 902,552 -0.38(-4.70%)
Nov 24, 2021 8.060 8.290 8.020 8.090 831,969 -0.07(-0.86%)
Nov 23, 2021 8.170 8.295 8.100 8.160 485,088 +0.05(+0.62%)
Nov 22, 2021 8.010 8.270 7.980 8.110 1,188,889 +0.07(+0.87%)
Nov 19, 2021 8.050 8.210 7.910 8.040 759,335 -0.18(-2.19%)
Nov 18, 2021 8.340 8.230 8.150 8.220 781,545 -0.07(-0.84%)
Nov 17, 2021 8.380 8.519 8.270 8.290 534,233 -0.16(-1.89%)
Nov 16, 2021 8.330 8.450 8.240 8.450 490,085 +0.08(+0.96%)
Nov 15, 2021 8.260 8.480 8.190 8.370 534,015 +0.10(+1.21%)
Nov 12, 2021 8.250 8.435 8.180 8.270 331,021 +0.01(+0.12%)
Nov 11, 2021 8.310 8.480 8.140 8.260 485,565 -0.02(-0.24%)
Nov 10, 2021 8.540 8.280 790,123 +0.05(+0.61%)
Nov 09, 2021 8.350 8.640 7.210 8.230 1,967,436 -1.02(-11.03%)
Nov 08, 2021 9.260 9.370 9.110 9.250 415,074 +0.18(+1.98%)
Nov 05, 2021 8.800 9.170 8.696 9.070 569,199 +0.43(+4.98%)
Nov 04, 2021 8.760 8.940 8.571 8.640 477,665 +0.01(+0.12%)
Nov 03, 2021 8.350 8.710 8.350 8.630 448,068 +0.17(+2.01%)
Nov 02, 2021 8.530 8.540 8.370 8.460 488,784 -0.07(-0.82%)
Nov 01, 2021 8.370 8.620 8.330 8.530 440,164 +0.23(+2.77%)
Oct 29, 2021 8.510 8.600 8.275 8.300 585,450 -0.20(-2.35%)
Oct 28, 2021 8.420 8.605 8.340 8.500 519,135 +0.04(+0.47%)
Oct 27, 2021 8.720 8.800 8.425 8.460 684,597 -0.36(-4.08%)
Oct 26, 2021 8.750 8.820 1,073,655 +0.10(+1.15%)
Oct 25, 2021 8.600 8.790 8.580 8.720 524,852 +0.16(+1.87%)
Oct 22, 2021 8.760 8.810 8.540 8.560 511,252 -0.21(-2.39%)
Oct 21, 2021 9.130 9.190 8.735 8.770 872,765 -0.44(-4.78%)
Oct 20, 2021 8.700 9.210 8.680 9.210 725,522 +0.49(+5.62%)
Oct 19, 2021 8.720 8.820 8.570 8.720 493,669 +0.03(+0.35%)
Oct 18, 2021 8.570 8.830 8.570 8.690 692,556 +0.13(+1.52%)
Oct 15, 2021 8.670 8.810 8.480 8.560 787,449 +0.12(+1.42%)
Oct 14, 2021 8.370 8.520 8.295 8.440 887,526 +0.17(+2.06%)
Oct 13, 2021 7.970 8.290 7.850 8.270 877,582 +0.27(+3.37%)
Oct 12, 2021 7.750 8.090 7.741 8.000 1,024,371 +0.22(+2.83%)
Oct 11, 2021 8.100 8.130 7.760 7.780 1,616,736 -0.01(-0.13%)
Oct 08, 2021 7.560 7.940 7.450 7.790 4,663,095 +0.30(+4.01%)
Oct 07, 2021 7.390 7.710 7.380 7.490 2,221,552 +0.12(+1.63%)
Oct 06, 2021 7.570 7.670 7.200 7.370 1,074,083 -0.37(-4.78%)
Oct 05, 2021 7.810 7.910 7.610 7.740 2,053,292 +0.03(+0.39%)
Oct 04, 2021 7.560 7.720 7.460 7.710 5,334,930 +0.22(+2.94%)
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.