MRC Global Inc (MRC) Historical Stock Data
11.14 ↑0.25 (2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRC is up 0.91% a day on average. There have been 18 days where MRC Global Inc closed green and 12 days where MRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11.23 | 11.14 | ↓$0.09 (-0.80%) | 11.05 | 11.38 | 845.04K |
| 2025-04-22 | 10.86 | 10.89 | ↑$0.03 (0.28%) | 10.55 | 10.92 | 695.05K |
| 2025-04-21 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.47 | 10.75 | 633.81K |
| 2025-04-17 | 10.25 | 10.85 | ↑$0.60 (5.85%) | 10.18 | 11.17 | 885.85K |
| 2025-04-16 | 10.25 | 10.24 | ↓$0.01 (-0.10%) | 10.07 | 10.30 | 655.85K |
| 2025-04-15 | 10.15 | 10.23 | ↑$0.08 (0.79%) | 10.15 | 10.31 | 539.47K |
| 2025-04-14 | 10.45 | 10.19 | ↓$0.26 (-2.49%) | 10.02 | 10.45 | 479.81K |
| 2025-04-11 | 10.07 | 10.26 | ↑$0.19 (1.89%) | 9.92 | 10.30 | 502K |
| 2025-04-10 | 9.95 | 10.05 | ↑$0.10 (1.01%) | 9.82 | 10.22 | 859.33K |
| 2025-04-09 | 9.25 | 10.34 | ↑$1.09 (11.78%) | 9.23 | 10.51 | 803.53K |
| 2025-04-08 | 10.15 | 9.46 | ↓$0.69 (-6.80%) | 9.25 | 10.17 | 723.39K |
| 2025-04-07 | 9.30 | 9.82 | ↑$0.52 (5.59%) | 9.24 | 10.25 | 1.26M |
| 2025-04-04 | 10.00 | 9.80 | ↓$0.20 (-2.00%) | 9.50 | 10.12 | 1.23M |
| 2025-04-03 | 11.13 | 10.56 | ↓$0.57 (-5.12%) | 10.51 | 11.16 | 639.75K |
| 2025-04-02 | 11.44 | 11.69 | ↑$0.25 (2.19%) | 11.42 | 11.78 | 458.74K |
| 2025-04-01 | 11.40 | 11.62 | ↑$0.22 (1.93%) | 11.34 | 11.67 | 500.69K |
| 2025-03-31 | 11.44 | 11.48 | ↑$0.04 (0.35%) | 11.38 | 11.74 | 874.12K |
| 2025-03-28 | 11.87 | 11.64 | ↓$0.23 (-1.94%) | 11.43 | 11.87 | 493.98K |
| 2025-03-27 | 12.00 | 11.92 | ↓$0.08 (-0.67%) | 11.87 | 12.13 | 508.54K |
| 2025-03-26 | 12.19 | 12.00 | ↓$0.19 (-1.56%) | 11.87 | 12.28 | 503.91K |
| 2025-03-25 | 12.07 | 12.11 | ↑$0.04 (0.33%) | 12.06 | 12.22 | 584.47K |
| 2025-03-24 | 12.07 | 12.07 | ↑$0.00 (0.00%) | 12.01 | 12.19 | 457.50K |
| 2025-03-21 | 12.13 | 11.91 | ↓$0.22 (-1.81%) | 11.87 | 12.20 | 2.23M |
| 2025-03-20 | 12.21 | 12.29 | ↑$0.08 (0.66%) | 12.16 | 12.54 | 802.19K |
| 2025-03-19 | 12.09 | 12.43 | ↑$0.34 (2.81%) | 12.00 | 12.44 | 1.08M |
| 2025-03-18 | 11.85 | 12.12 | ↑$0.27 (2.28%) | 11.70 | 12.21 | 1.12M |
| 2025-03-17 | 11.44 | 11.78 | ↑$0.34 (2.97%) | 11.40 | 12.11 | 1.22M |
| 2025-03-14 | 10.31 | 11.50 | ↑$1.19 (11.54%) | 9.42 | 11.53 | 2.10M |
| 2025-03-13 | 11.23 | 11.11 | ↓$0.12 (-1.07%) | 11.02 | 11.34 | 554.09K |
| 2025-03-12 | 11.29 | 11.23 | ↓$0.06 (-0.53%) | 10.93 | 11.29 | 899.73K |
Create an account or log in to view more rows.
$MRC wow
$MRC HODLing
and buying more when I can.
$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.