MRC Global Inc (MRC) Historical Stock Data
13.99 ↑0.24 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRC is up 0.15% a day on average. There have been 14 days where MRC Global Inc closed green and 16 days where MRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 13.87 | 13.99 | ↑$0.12 (0.87%) | 13.84 | 14.18 | 459.44K |
| 2024-11-20 | 13.42 | 13.75 | ↑$0.33 (2.46%) | 13.37 | 13.77 | 590.58K |
| 2024-11-19 | 13.19 | 13.31 | ↑$0.12 (0.91%) | 13.11 | 13.34 | 871.05K |
| 2024-11-18 | 13.48 | 13.40 | ↓$0.08 (-0.59%) | 13.35 | 13.51 | 641.14K |
| 2024-11-15 | 13.60 | 13.37 | ↓$0.23 (-1.69%) | 13.31 | 13.79 | 395.11K |
| 2024-11-14 | 13.67 | 13.52 | ↓$0.15 (-1.10%) | 13.33 | 13.76 | 1.36M |
| 2024-11-13 | 13.63 | 13.57 | ↓$0.06 (-0.44%) | 13.45 | 13.68 | 622.66K |
| 2024-11-12 | 14.01 | 13.55 | ↓$0.46 (-3.28%) | 13.49 | 14.13 | 425.23K |
| 2024-11-11 | 13.82 | 13.96 | ↑$0.14 (1.01%) | 13.77 | 14.11 | 519.93K |
| 2024-11-08 | 13.80 | 13.64 | ↓$0.16 (-1.16%) | 13.57 | 13.87 | 470.47K |
| 2024-11-07 | 14.46 | 13.83 | ↓$0.63 (-4.36%) | 13.69 | 14.72 | 1.44M |
| 2024-11-06 | 13.39 | 14.44 | ↑$1.05 (7.84%) | 13.28 | 14.45 | 2.02M |
| 2024-11-05 | 12.01 | 12.60 | ↑$0.59 (4.91%) | 12.01 | 12.61 | 565.48K |
| 2024-11-04 | 12.12 | 12.20 | ↑$0.08 (0.66%) | 12.12 | 12.51 | 350.79K |
| 2024-11-01 | 12.35 | 12.18 | ↓$0.17 (-1.38%) | 12.05 | 12.44 | 481.35K |
| 2024-10-31 | 12.34 | 12.26 | ↓$0.08 (-0.65%) | 12.19 | 12.39 | 425.21K |
| 2024-10-30 | 12.14 | 12.26 | ↑$0.12 (0.99%) | 12.14 | 12.50 | 447.97K |
| 2024-10-29 | 12.16 | 12.19 | ↑$0.03 (0.25%) | 12.10 | 12.24 | 301.69K |
| 2024-10-28 | 12.30 | 12.26 | ↓$0.04 (-0.33%) | 12.11 | 12.33 | 450.58K |
| 2024-10-25 | 12.27 | 12.41 | ↑$0.14 (1.14%) | 12.25 | 12.43 | 366.01K |
| 2024-10-24 | 12.35 | 12.19 | ↓$0.16 (-1.30%) | 12.10 | 12.35 | 496.59K |
| 2024-10-23 | 12.41 | 12.30 | ↓$0.11 (-0.89%) | 12.20 | 12.41 | 288.84K |
| 2024-10-22 | 12.52 | 12.46 | ↓$0.06 (-0.48%) | 12.37 | 12.52 | 318.21K |
| 2024-10-21 | 12.73 | 12.56 | ↓$0.17 (-1.34%) | 12.56 | 12.98 | 453.79K |
| 2024-10-18 | 12.68 | 12.60 | ↓$0.08 (-0.63%) | 12.54 | 12.80 | 2.17M |
| 2024-10-17 | 12.44 | 12.66 | ↑$0.22 (1.77%) | 12.23 | 12.68 | 570.51K |
| 2024-10-16 | 12.40 | 12.41 | ↑$0.01 (0.08%) | 12.23 | 12.86 | 574.38K |
| 2024-10-15 | 12.55 | 12.73 | ↑$0.18 (1.43%) | 12.51 | 12.97 | 555.11K |
| 2024-10-14 | 12.83 | 12.65 | ↓$0.18 (-1.40%) | 12.65 | 12.83 | 246.22K |
| 2024-10-11 | 12.75 | 12.91 | ↑$0.16 (1.25%) | 12.74 | 12.92 | 190.15K |
Create an account or log in to view more rows.
$MRC Silly Bears tricks are for kids
$MRC flow comin
$MRC warming up
$MRC good support.....
$MRC what’s next bulls
$MRC cup and handle!
$MRC peak frustration
$MRC holding and buying these dips is so easy.
$MRC lfg!!! So much movement ! Buy n hodl!
$MRC out of the way