MRC Global Inc. Historical Stock Prices

MRC 
$12.97
*  
0.43
3.21%
Get MRC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading MRC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.45  13.47  12.91  12.97 4,119,812
07/30/2015 13.37 13.47 12.91 12.97 4,121,703
07/29/2015 13.33 13.855 13.18 13.4 2,694,146
07/28/2015 13.22 13.41 12.98 13.33 1,955,110
07/27/2015 12.99 13.27 12.81 13.09 1,614,495
07/24/2015 13.67 13.69 13.07 13.22 2,265,770
07/23/2015 13.81 14.235 13.39 13.76 1,797,007
07/22/2015 14.39 14.4392 13.63 13.76 1,569,133
07/21/2015 14.62 14.85 14.41 14.52 2,107,917
07/20/2015 14.98 14.98 14.4 14.6 1,916,193
07/17/2015 15 15.07 14.84 14.94 1,038,912
07/16/2015 15.08 15.145 14.93 14.99 944,264
07/15/2015 15.63 15.65 14.95 14.97 980,841
07/14/2015 15.35 15.8 15.3 15.72 664,742
07/13/2015 15.01 15.5 14.91 15.39 1,173,435
07/10/2015 15.12 15.249 14.95 15.01 2,011,070
07/09/2015 15.21 15.21 14.85 15 2,019,697
07/08/2015 15.08 15.23 14.855 14.97 2,185,431
07/07/2015 14.95 15.29 14.61 15.22 2,027,292
07/06/2015 14.81 15.26 14.77 15.04 3,353,195
07/02/2015 15.07 15.25 14.9 15.14 1,515,686
07/01/2015 15.43 15.48 14.78 15.03 1,981,016
06/30/2015 15.44 15.6 15.21 15.44 1,507,276
06/29/2015 15.62 15.64 15.32 15.34 1,583,229
06/26/2015 15.5 15.83 15.15 15.82 8,130,997
06/25/2015 15.5 15.64 15.21 15.48 1,294,809
06/24/2015 15.94 16.1 15.43 15.53 1,716,092
06/23/2015 15.62 16.09 15.62 16.01 1,158,749
06/22/2015 15.36 15.77 15.2 15.67 1,103,299
06/19/2015 15.2 15.32 15 15.29 1,304,238
06/18/2015 15.52 15.56 15.06 15.27 1,261,579
06/17/2015 15.37 15.8 15.23 15.45 1,099,568
06/16/2015 15.36 15.37 15.07 15.27 1,018,608
06/15/2015 15.62 15.73 15.06 15.37 1,572,357
06/12/2015 15.53 15.69 15.36 15.64 1,025,891
06/11/2015 15.73 15.75 15.44 15.59 1,181,586
06/10/2015 14.98 15.82 14.98 15.73 2,108,588
06/09/2015 14.99 15.08 14.75 14.76 972,684
06/08/2015 15.15 15.3 14.82 14.89 1,070,340
06/05/2015 15.01 15.43 14.98 15.25 1,046,276
06/04/2015 15.44 15.558 15.1 15.13 916,992
06/03/2015 15.52 15.79 15.43 15.57 1,319,339
06/02/2015 15.3 15.77 15.25 15.56 1,320,027
06/01/2015 15.34 15.37 15.01 15.23 1,348,538
05/29/2015 15.12 15.37 14.85 15.31 2,164,027
05/28/2015 15.21 15.31 14.67 14.84 777,368
05/27/2015 15.06 15.385 14.9393 15.29 1,507,953
05/26/2015 15.2 15.29 15.005 15.05 1,260,945
05/22/2015 15.69 15.87 15.18 15.3 1,185,770
05/21/2015 15.61 15.87 15.595 15.84 1,439,300
05/20/2015 15.45 15.71 15.38 15.5 1,799,805
05/19/2015 15.91 16.06 15.02 15.41 1,918,332
05/18/2015 16.42 16.46 16.04 16.17 1,439,639
05/15/2015 15.74 16.595 15.55 16.41 2,226,323
05/14/2015 16.7 16.845 15.85 15.87 2,329,097
05/13/2015 16.72 16.74 16.42 16.62 1,194,736
05/12/2015 16.24 16.83 16.16 16.63 2,140,426
05/11/2015 16.19 16.36 15.995 16.25 1,811,807
05/08/2015 16.04 16.43 15.655 16.11 2,738,407
05/07/2015 16.2 16.26 15.81 15.86 2,739,611
05/06/2015 16.79 16.79 16.21 16.26 2,461,495
05/05/2015 17.08 17.08 16.55 16.6 2,973,071
05/04/2015 17.29 17.62 16.85 16.87 5,277,258
05/01/2015 15.81 17.25 15.345 16.74 10,634,600
04/30/2015 14.69 14.97 14.46 14.6 1,952,702
04/29/2015 14.18 14.89 14.16 14.66 2,655,607
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?