MRC Global Inc (MRC) Historical Stock Data
12.55 ↓0.06 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRC is down -0.64% a day on average. There have been 11 days where MRC Global Inc closed green and 19 days where MRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.50 | 12.55 | ↑$0.05 (0.40%) | 12.13 | 12.87 | 1.21M |
| 2024-12-19 | 12.85 | 12.61 | ↓$0.24 (-1.87%) | 12.53 | 12.96 | 495.42K |
| 2024-12-18 | 13.22 | 12.70 | ↓$0.52 (-3.93%) | 12.62 | 13.40 | 700.91K |
| 2024-12-17 | 13.25 | 13.18 | ↓$0.07 (-0.53%) | 12.90 | 13.25 | 480.63K |
| 2024-12-16 | 13.23 | 13.27 | ↑$0.04 (0.30%) | 13.13 | 13.47 | 430.06K |
| 2024-12-13 | 13.38 | 13.22 | ↓$0.16 (-1.20%) | 13.12 | 13.48 | 365.02K |
| 2024-12-12 | 13.66 | 13.41 | ↓$0.25 (-1.83%) | 13.34 | 13.70 | 419.80K |
| 2024-12-11 | 13.65 | 13.60 | ↓$0.05 (-0.37%) | 13.47 | 13.75 | 447.72K |
| 2024-12-10 | 13.57 | 13.54 | ↓$0.03 (-0.22%) | 13.33 | 13.73 | 538.84K |
| 2024-12-09 | 13.75 | 13.63 | ↓$0.12 (-0.87%) | 13.55 | 13.84 | 320.53K |
| 2024-12-06 | 13.95 | 13.57 | ↓$0.38 (-2.72%) | 13.49 | 13.95 | 276.55K |
| 2024-12-05 | 14.06 | 13.89 | ↓$0.17 (-1.21%) | 13.83 | 14.09 | 297.88K |
| 2024-12-04 | 14.08 | 14.08 | ↑$0.00 (0.00%) | 13.79 | 14.11 | 321.85K |
| 2024-12-03 | 14.16 | 14.16 | ↑$0.00 (0.00%) | 13.87 | 14.17 | 310.47K |
| 2024-12-02 | 14.01 | 14.07 | ↑$0.06 (0.43%) | 13.79 | 14.10 | 300.46K |
| 2024-11-29 | 14.10 | 13.97 | ↓$0.13 (-0.92%) | 13.89 | 14.12 | 195.64K |
| 2024-11-27 | 14.13 | 13.96 | ↓$0.17 (-1.20%) | 13.94 | 14.22 | 314.19K |
| 2024-11-26 | 13.95 | 14.01 | ↑$0.06 (0.43%) | 13.76 | 14.02 | 1M |
| 2024-11-25 | 14.18 | 14.05 | ↓$0.13 (-0.92%) | 13.97 | 14.22 | 355.78K |
| 2024-11-22 | 14.04 | 14.06 | ↑$0.02 (0.14%) | 14.02 | 14.17 | 336.66K |
| 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 |
Create an account or log in to view more rows.
$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.
$MRC lfg!!! So much movement ! Buy n hodl!