MRC Global Inc. Historical Stock Prices

MRC 
$27.5
*  
0.30
1.08%
Get MRC Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.63  27.91  27.50  27.50 900,292
07/29/2014 27.69 27.91 27.5 27.5 900,292
07/28/2014 27.89 28 27.66 27.8 985,555
07/25/2014 27.88 28.55 27.73 27.97 1,135,429
07/24/2014 27.72 28.13 27.65 27.99 1,622,438
07/23/2014 27.63 27.88 27.46 27.66 744,171
07/22/2014 27.43 27.84 27.34 27.59 492,540
07/21/2014 27.2 27.35 27.15 27.23 805,126
07/18/2014 27.04 27.35 26.97 27.2 858,476
07/17/2014 27.58 27.71 27.02 27.04 792,775
07/16/2014 27.48 27.8 27.48 27.6 624,362
07/15/2014 27.38 27.64 27.22 27.42 784,926
07/14/2014 27.61 27.74 27.4 27.46 603,803
07/11/2014 27.62 27.65 27.3 27.48 628,036
07/10/2014 28.02 28.08 27.63 27.66 2,087,039
07/09/2014 27.69 27.78 27.39 27.76 1,163,652
07/08/2014 27.75 27.875 27.5501 27.65 882,152
07/07/2014 28.08 28.08 27.76 27.81 741,435
07/03/2014 28.1 28.24 27.995 28.1 1,067,820
07/02/2014 28.15 28.28 27.9 27.98 736,793
07/01/2014 28.3 28.51 28.22 28.23 583,980
06/30/2014 28.11 28.42 28.09 28.29 1,325,356
06/27/2014 27.98 28.29 27.915 28.06 2,090,517
06/26/2014 28.36 28.36 27.965 28.09 1,578,982
06/25/2014 28.36 28.56 28.135 28.3 668,291
06/24/2014 28.83 28.87 28.37 28.4 931,291
06/23/2014 28.83 29.07 28.76 28.83 1,675,194
06/20/2014 28.76 28.93 28.62 28.72 884,161
06/19/2014 28.51 28.68 28.42 28.62 1,003,619
06/18/2014 28.43 28.59 28.22 28.51 719,303
06/17/2014 28.28 28.69 28.25 28.43 762,075
06/16/2014 28.71 28.73 28.37 28.38 1,073,149
06/13/2014 28.81 28.83 28.52 28.72 554,073
06/12/2014 28.87 29.08 28.75 28.8 868,887
06/11/2014 29.12 29.12 28.75 28.93 680,438
06/10/2014 29.03 29.335 28.78 29.2 688,888
06/09/2014 29.13 29.32 28.85 29.07 1,518,443
06/06/2014 29 29.21 28.93 29.2 1,742,875
06/05/2014 28.89 29.04 28.76 28.92 1,284,988
06/04/2014 28.67 28.72 28.44 28.7 1,079,878
06/03/2014 28.77 28.92 28.73 28.76 591,790
06/02/2014 28.83 28.92 28.53 28.79 774,121
05/30/2014 28.9 28.98 28.77 28.79 960,644
05/29/2014 28.71 28.95 28.65 28.89 930,055
05/28/2014 28.7 28.76 28.37 28.55 691,029
05/27/2014 28.75 29.01 28.63 28.65 619,819
05/23/2014 28.76 29.06 28.63 28.66 519,014
05/22/2014 28.81 28.84 28.56 28.72 718,086
05/21/2014 28.76 29.2 28.72 28.86 940,157
05/20/2014 28.68 28.94 28.4 28.7 1,615,274
05/19/2014 28.33 28.79 28.29 28.77 393,018
05/16/2014 28.12 28.48 27.8 28.39 662,332
05/15/2014 28.28 28.28 27.78 28.1 811,446
05/14/2014 28.5 28.75 28.25 28.39 1,258,926
05/13/2014 28.82 28.87 28.49 28.55 1,725,409
05/12/2014 28.84 29.15 28.79 28.86 802,815
05/09/2014 28.9 28.9 28.625 28.79 771,909
05/08/2014 29.23 29.49 28.95 29 752,771
05/07/2014 29.08 29.28 28.81 29.26 1,127,060
05/06/2014 28.98 29.13 28.755 28.91 1,684,643
05/05/2014 29.46 29.49 28.98 29.04 1,471,251
05/02/2014 28.89 29.46 28.27 29.12 3,381,026
05/01/2014 29.28 29.665 28.8 29.15 2,673,241
04/30/2014 29.2 29.61 29.11 29.19 2,669,761
04/29/2014 28.98 29.39 28.9 29.04 1,094,905
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?