Mrc Global Inc (NY: MRC )

7.445 USD +0.265 (+3.69%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 7.410 7.430 7.090 7.180 497,107 -0.11(-1.51%)
Sep 20, 2021 7.190 7.430 7.060 7.290 389,995 -0.10(-1.35%)
Sep 17, 2021 7.560 7.560 7.290 7.390 639,103 -0.16(-2.12%)
Sep 16, 2021 8.110 8.140 7.410 7.550 718,367 -0.55(-6.79%)
Sep 15, 2021 7.940 8.175 7.890 8.100 316,439 +0.27(+3.45%)
Sep 14, 2021 8.230 8.250 7.780 7.830 503,549 -0.32(-3.93%)
Sep 13, 2021 7.910 8.180 7.910 8.150 205,870 +0.35(+4.49%)
Sep 10, 2021 7.860 8.030 7.785 7.800 234,576 +0.09(+1.17%)
Sep 09, 2021 7.790 7.985 7.700 7.710 186,505 -0.11(-1.41%)
Sep 08, 2021 8.090 8.120 7.730 7.820 244,140 -0.32(-3.93%)
Sep 07, 2021 8.050 8.325 8.050 8.140 181,262 +0.00(+0.00%)
Sep 03, 2021 8.150 8.240 7.960 8.140 350,807 -0.05(-0.61%)
Sep 02, 2021 8.170 8.300 8.060 8.190 250,028 +0.15(+1.87%)
Sep 01, 2021 8.160 8.180 7.940 8.040 204,130 -0.16(-1.95%)
Aug 31, 2021 8.130 8.310 8.050 8.200 389,510 +0.04(+0.49%)
Aug 30, 2021 8.610 8.610 8.150 8.160 165,190 -0.41(-4.78%)
Aug 27, 2021 8.000 8.620 7.990 8.570 310,119 +0.59(+7.39%)
Aug 26, 2021 7.980 8.060 7.929 7.980 160,086 -0.05(-0.62%)
Aug 25, 2021 7.920 8.160 7.920 8.030 187,137 +0.03(+0.37%)
Aug 24, 2021 8.020 8.220 7.990 8.000 286,895 +0.06(+0.76%)
Aug 23, 2021 7.710 7.950 7.710 7.940 208,660 +0.36(+4.75%)
Aug 20, 2021 7.390 7.640 7.390 7.580 223,581 +0.10(+1.34%)
Aug 19, 2021 7.630 7.730 7.390 7.480 316,504 -0.34(-4.35%)
Aug 18, 2021 7.920 8.090 7.790 7.820 196,858 -0.14(-1.76%)
Aug 17, 2021 7.980 8.120 7.890 7.960 422,269 -0.15(-1.85%)
Aug 16, 2021 8.170 8.260 8.010 8.110 212,195 -0.24(-2.87%)
Aug 13, 2021 8.530 8.530 8.300 8.350 150,691 -0.19(-2.22%)
Aug 12, 2021 8.720 8.750 8.490 8.540 174,700 -0.24(-2.73%)
Aug 11, 2021 8.560 8.800 8.470 8.780 213,926 +0.20(+2.33%)
Aug 10, 2021 8.310 8.760 8.220 8.580 280,213 +0.33(+4.00%)
Aug 09, 2021 8.330 8.410 7.990 8.250 463,970 -0.15(-1.79%)
Aug 06, 2021 8.480 8.570 8.240 8.400 570,369 +0.08(+0.96%)
Aug 05, 2021 8.030 8.460 8.030 8.320 300,737 +0.29(+3.61%)
Aug 04, 2021 8.420 8.450 7.930 8.030 1,019,531 -0.63(-7.27%)
Aug 03, 2021 8.510 8.660 8.180 8.660 393,241 +0.11(+1.29%)
Aug 02, 2021 9.070 9.130 8.190 8.550 756,207 -0.62(-6.76%)
Jul 30, 2021 8.530 9.545 8.530 9.170 684,873 -0.53(-5.46%)
Jul 29, 2021 9.620 9.800 9.360 9.700 321,345 +0.12(+1.25%)
Jul 28, 2021 8.990 9.610 8.950 9.580 487,103 +0.65(+7.28%)
Jul 27, 2021 8.980 9.160 8.880 8.930 197,487 -0.23(-2.51%)
Jul 26, 2021 8.845 9.170 8.845 9.160 196,019 +0.36(+4.09%)
Jul 23, 2021 8.760 8.950 8.585 8.800 328,165 +0.14(+1.62%)
Jul 22, 2021 8.820 8.820 8.520 8.660 359,123 -0.21(-2.37%)
Jul 21, 2021 8.780 9.010 8.630 8.870 322,301 +0.36(+4.23%)
Jul 20, 2021 8.310 8.690 8.270 8.510 332,314 +0.13(+1.55%)
Jul 19, 2021 8.190 8.520 8.020 8.380 371,201 -0.15(-1.76%)
Jul 16, 2021 8.940 9.280 8.475 8.530 575,511 -0.17(-1.95%)
Jul 15, 2021 8.710 8.870 8.670 8.700 260,065 -0.20(-2.25%)
Jul 14, 2021 9.210 9.380 8.840 8.900 182,115 -0.25(-2.73%)
Jul 13, 2021 9.250 9.350 9.065 9.150 422,096 -0.23(-2.45%)
Jul 12, 2021 9.010 9.390 9.000 9.380 281,999 +0.17(+1.85%)
Jul 09, 2021 9.140 9.330 8.990 9.210 233,890 +0.33(+3.72%)
Jul 08, 2021 8.800 9.140 8.760 8.880 328,835 -0.14(-1.55%)
Jul 07, 2021 8.910 9.130 8.870 9.020 369,320 +0.00(+0.00%)
Jul 06, 2021 9.230 9.270 8.830 9.020 645,681 -0.23(-2.49%)
Jul 02, 2021 9.620 9.620 9.245 9.250 555,378 -0.46(-4.74%)
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.