Historical Stock Prices

MRC 
$15.3
*  
0.54
3.41%
Get MRC Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/28/2015 14.29 14.64 14.21 14.36 1,746,480
04/27/2015 13.88 14.45 13.8 14.32 2,143,157
04/24/2015 14 14.28 13.685 13.76 1,610,768
04/23/2015 13.99 14.26 13.91 14.04 1,593,324
04/22/2015 14.13 14.14 13.77 13.99 1,270,122
04/21/2015 14.4 14.54 13.95 14.11 1,150,479
04/20/2015 14.57 14.82 14.35 14.37 1,089,365
04/17/2015 14.47 14.71 14.32 14.59 1,658,688
04/16/2015 14.71 14.925 14.34 14.58 1,831,557
04/15/2015 14.6 15.07 14.51 14.76 3,519,841
04/14/2015 13.99 14.59 13.91 14.48 1,487,177
04/13/2015 13.88 14.02 13.65 13.93 1,261,468
04/10/2015 13.78 13.81 13.41 13.78 1,538,519
04/09/2015 13.37 13.84 13.31 13.75 1,145,169
04/08/2015 13.33 13.53 13.17 13.28 2,286,869
04/07/2015 13.05 13.485 12.93 13.32 1,750,014
04/06/2015 12.66 13.11 12.655 13.09 1,348,271
04/02/2015 12.34 12.87 12.34 12.63 2,057,515
04/01/2015 11.85 12.43 11.85 12.39 1,988,284
03/31/2015 11.98 12.1 11.66 11.85 2,102,014
03/30/2015 11.97 12.23 11.79 12.05 2,870,270
03/27/2015 12.04 12.2 11.89 12.02 2,287,346
03/26/2015 12.18 12.28 12 12.2 2,088,019
03/25/2015 11.71 12.04 11.63 11.99 2,480,844
03/24/2015 11.66 11.73 11.48 11.63 2,000,223
03/23/2015 11.85 12.02 11.63 11.63 2,003,288
03/20/2015 11.59 11.91 11.45 11.89 2,755,604
03/19/2015 11.53 11.65 11.28 11.48 2,314,715
03/18/2015 11.61 11.73 11.36 11.69 2,621,336
03/17/2015 11.81 12.01 11.26 11.72 3,523,034
03/16/2015 12 12.165 11.94 12.1 3,086,668
03/13/2015 11.84 12.1 11.83 12.07 3,314,605
03/12/2015 12.22 12.3 11.84 11.95 3,156,158
03/11/2015 12 12.34 11.85 12.23 2,636,599
03/10/2015 12.01 12.15 11.84 11.91 2,526,531
03/09/2015 12.63 12.75 12.08 12.19 2,552,593
03/06/2015 12.77 13 12.6 12.64 1,114,313
03/05/2015 13.04 13.09 12.805 12.86 1,498,028
03/04/2015 13.27 13.27 12.61 13.06 1,834,044
03/03/2015 12.84 13.35 12.84 13.3 2,311,064
03/02/2015 12.9 12.98 12.5681 12.93 1,636,876
02/27/2015 13.18 13.24 12.75 12.87 1,699,972
02/26/2015 13.38 13.8 12.85 12.93 4,183,680
02/25/2015 13 13.14 12.72 12.97 3,585,345
02/24/2015 12.63 13.05 12.61 13.04 5,054,313
02/23/2015 12.29 12.76 12.29 12.55 8,401,432
*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?