Quantcast

MRC Global Inc. Common Stock Historical Stock Prices

MRC 
$16.68
*  
0.68
4.25%
Get MRC Alerts
*Delayed - data as of Jun. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 26-JUN-2018 TO 26-JUN-2019

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 16.16 16.73 16.12 16.68 592,902
06/26/2019 16.12 16.73 16.12 16.68 605,570
06/25/2019 16.06 16.215 15.95 16 1,151,609
06/24/2019 16 16.17 15.945 16.01 778,475
06/21/2019 16.08 16.16 15.79 15.94 1,023,315
06/20/2019 16.03 16.42 16.03 16.18 588,815
06/19/2019 15.85 16.03 15.65 15.68 857,714
06/18/2019 15.8 16.18 15.8 15.91 436,607
06/17/2019 15.36 15.7 15.19 15.64 348,450
06/14/2019 15.85 15.85 15.38 15.41 431,775
06/13/2019 15.83 16.09 15.72 16.04 280,926
06/12/2019 15.87 15.91 15.59 15.65 308,237
06/11/2019 16.08 16.34 15.99 16.02 1,198,332
06/10/2019 15.66 16.155 15.55 15.9 631,376
06/07/2019 15.33 15.71 15.19 15.6 1,146,357
06/06/2019 15.29 15.47 14.93 15.26 571,119
06/05/2019 15.62 15.71 15.08 15.29 350,656
06/04/2019 15.22 15.59 15.2 15.58 1,128,043
06/03/2019 14.81 15.27 14.78 15 1,052,308
05/31/2019 14.91 15.12 14.75 14.8 359,244
05/30/2019 15.41 15.65 15.24 15.25 343,408
05/29/2019 15.34 15.55 15.2 15.31 655,518
05/28/2019 15.59 15.745 15.48 15.55 618,835
05/24/2019 15.55 15.67 15.22 15.52 882,468
05/23/2019 15.81 15.81 15.07 15.37 576,936
05/22/2019 16.54 16.64 16.11 16.12 812,222
05/21/2019 16.27 16.74 16.25 16.62 1,314,102
05/20/2019 16.18 16.36 15.99 16.15 943,935
05/17/2019 16.65 16.78 16.22 16.33 446,232
05/16/2019 16.6 17.04 16.55 16.8 520,817
05/15/2019 16.31 16.57 16.12 16.51 1,892,008
05/14/2019 16.2 16.62 16.08 16.55 447,933
05/13/2019 16.14 16.29 15.91 16.09 1,757,201
05/10/2019 16.57 16.62 16.24 16.53 314,631
05/09/2019 16.55 16.81 16.29 16.69 1,853,518
05/08/2019 16.97 17.12 16.79 16.82 328,120
05/07/2019 17.45 17.54 16.65 17 1,375,176
05/06/2019 17.51 17.69 17.14 17.69 776,905
05/03/2019 17.17 17.96 16.79 17.95 1,854,906
05/02/2019 16.51 16.66 16.09 16.35 1,078,795
05/01/2019 17.38 17.5 16.66 16.66 1,160,117
04/30/2019 18.1 18.1 17.29 17.33 1,793,337
04/29/2019 18.07 18.17 18.005 18.05 259,161
04/26/2019 18.03 18.15 17.745 18.1 1,071,147
04/25/2019 18.29 18.42 17.92 18.02 915,005
04/24/2019 18.76 18.76 18.44 18.44 984,114
04/23/2019 18.65 18.91 18.54 18.73 691,349
04/22/2019 18.41 18.665 18.35 18.65 416,328
04/18/2019 18.18 18.39 18.05 18.29 737,293
04/17/2019 18.42 18.51 18.13 18.18 1,404,582
04/16/2019 18.29 18.35 17.855 18.34 681,665
04/15/2019 18.77 18.82 18.48 18.58 952,808
04/12/2019 18.9 18.91 18.57 18.71 382,362
04/11/2019 18.48 18.77 18.33 18.57 1,298,839
04/10/2019 18.05 18.57 18.05 18.41 548,787
04/09/2019 18.23 18.28 17.96 18.03 1,424,889
04/08/2019 18.21 18.35 17.975 18.31 735,309
04/05/2019 18.15 18.42 17.98 18.29 2,252,477
04/04/2019 17.93 18.19 17.85 18.07 940,818
04/03/2019 18.32 18.46 17.85 17.88 1,179,114
04/02/2019 18.23 18.31 17.98 18.16 858,762
04/01/2019 17.69 18.44 17.6653 18.18 1,139,255
03/29/2019 17.9 18.04 17.33 17.48 683,988
03/28/2019 17.33 17.72 17.33 17.69 438,848
03/27/2019 17.17 17.41 16.93 17.35 1,003,765
03/26/2019 17.35 17.61 17.145 17.25 420,374
03/25/2019 16.87 17.03 16.6 16.95 581,289
03/22/2019 17.39 17.39 16.68 16.85 855,140
03/21/2019 17.59 17.99 17.48 17.65 580,119
03/20/2019 17.39 17.94 17.34 17.68 466,556
03/19/2019 17.63 17.76 17.39 17.44 658,344
03/18/2019 17.16 17.52 17.08 17.46 628,495
03/15/2019 17.03 17.3 16.9 17.02 1,198,157
03/14/2019 17.39 17.42 17.08 17.09 572,801
03/13/2019 17.14 17.49 16.96 17.36 743,070
03/12/2019 16.82 17.04 16.725 16.97 691,460
03/11/2019 16.5 16.86 16.35 16.77 662,551
03/08/2019 16.2 16.41 16.03 16.4 774,897
03/07/2019 16.72 16.72 16.33 16.46 725,340
03/06/2019 17 17.06 16.65 16.69 816,063
03/05/2019 17.32 17.35 17.02 17.04 566,134
03/04/2019 17.29 17.44 17 17.26 1,229,322
03/01/2019 17.03 17.24 16.8 17.21 809,204
02/28/2019 17.13 17.14 16.6 16.86 814,079
02/27/2019 17.28 17.39 17.08 17.11 649,043
02/26/2019 17.85 17.94 17.23 17.26 577,277
02/25/2019 18 18.25 17.7 17.86 678,285
02/22/2019 18.59 18.61 17.97 18.04 798,021
02/21/2019 18.55 18.75 18.29 18.43 1,045,935
02/20/2019 18.22 18.925 18.12 18.84 1,807,249
02/19/2019 17.81 18.52 17.67 18.33 6,735,105
02/15/2019 16.62 18.1 16.475 17.87 2,696,670
02/14/2019 16.26 16.45 16.23 16.28 901,307
02/13/2019 16.13 16.42 16.04 16.36 833,739
02/12/2019 15.99 16.35 15.99 16.04 898,615
02/11/2019 15.43 15.82 15.26 15.8 666,108
02/08/2019 15.24 15.47 15.22 15.46 614,562
02/07/2019 15.72 15.745 15.06 15.36 765,806
02/06/2019 15.74 16.06 15.61 15.87 644,064
02/05/2019 15.87 16.05 15.64 15.8 531,183
02/04/2019 15.55 15.96 15.55 15.89 397,634
02/01/2019 15.66 15.87 15.59 15.66 627,278
01/31/2019 15.71 15.93 15.49 15.62 436,152
01/30/2019 15.54 15.79 15.27 15.72 593,349
01/29/2019 15.38 15.56 15.38 15.39 366,480
01/28/2019 15.15 15.36 14.99 15.26 520,208
01/25/2019 15.36 15.71 15.36 15.47 467,074
01/24/2019 15.08 15.31 15 15.23 485,378
01/23/2019 15.65 15.69 14.98 15.11 908,989
01/22/2019 15.92 15.96 15.43 15.55 958,695
01/18/2019 15.89 16.4 15.79 16.11 1,133,280
01/17/2019 15.24 15.94 15.24 15.78 884,991
01/16/2019 15.39 15.53 15.21 15.4 764,615
01/15/2019 15.61 15.6426 15.14 15.45 955,826
01/14/2019 15.49 15.73 15.22 15.49 1,006,280
01/11/2019 15.34 15.91 15.115 15.79 1,065,708
01/10/2019 14.95 15.515 14.79 15.49 1,890,253
01/09/2019 14.59 15.28 14.35 15.1 1,055,308
01/08/2019 14.15 14.62 14.045 14.42 1,088,593
01/07/2019 13.21 14.05 13.19 13.98 1,571,015
01/04/2019 12.93 13.485 12.79 13.21 1,456,363
01/03/2019 12.71 13.03 12.33 12.69 1,026,761
01/02/2019 11.98 13.065 11.94 12.78 1,698,595
12/31/2018 12.31 12.39 11.79 12.23 683,251
12/28/2018 12.31 12.61 12.115 12.24 1,076,683
12/27/2018 12.22 12.45 11.73 12.22 1,016,443
12/26/2018 11.95 12.51 11.62 12.51 1,413,352
12/24/2018 12.42 12.49 11.8 11.82 290,719
12/21/2018 12.7 12.86 12.38 12.55 1,422,675
12/20/2018 13.19 13.42 12.6 12.75 816,703
12/19/2018 13.53 13.9 13.27 13.38 1,826,949
12/18/2018 14.12 14.33 13.44 13.6 993,433
12/17/2018 14 14.4 13.89 14.1 734,935
12/14/2018 14.21 14.5 13.93 14.06 1,223,732
12/13/2018 14.83 14.83 14.19 14.41 1,228,628
12/12/2018 14.75 15.21 14.67 14.8 1,331,925
12/11/2018 14.67 14.91 14.08 14.48 949,748
12/10/2018 14.75 14.77 14.15 14.49 1,125,214
12/07/2018 15.26 15.65 14.87 14.88 751,794
12/06/2018 15.41 15.41 14.75 15.05 711,708
12/04/2018 16.4 16.48 15.73 15.75 535,165
12/03/2018 16.08 16.56 16.07 16.51 535,011
11/30/2018 16.22 16.43 15.6 15.73 833,747
11/29/2018 16.37 16.47 15.945 16.32 519,612
11/28/2018 15.91 16.4 15.62 16.4 536,301
11/27/2018 15.75 16.09 15.58 15.88 467,016
11/26/2018 15.55 15.975 15.52 15.9 1,012,980
11/23/2018 15.36 15.84 15.3 15.36 500,446
11/21/2018 15.44 16.08 15.35 15.78 616,729
11/20/2018 15.89 16.03 15.315 15.34 754,775
11/19/2018 16.22 16.58 16.12 16.19 548,420
11/16/2018 16.1 16.35 16.065 16.29 671,405
11/15/2018 15.66 16.29 15.64 16.24 765,455
11/14/2018 15.99 16.19 15.69 15.78 555,658
11/13/2018 15.99 16.27 15.74 15.76 554,618
11/12/2018 16.36 16.46 15.98 15.98 591,640
11/09/2018 16.63 16.66 16.12 16.24 1,032,852
11/08/2018 17.31 17.63 16.81 16.85 578,905
11/07/2018 17.39 17.45 16.81 17.37 847,493
11/06/2018 16.96 17.41 16.92 17.2 815,577
11/05/2018 16.49 17.08 16.47 17 981,602
11/02/2018 16.86 17.25 16.34 16.37 846,919
11/01/2018 16.27 17.24 16.08 16.86 1,724,043
10/31/2018 15.57 16.04 15.46 15.83 1,358,057
10/30/2018 14.87 15.33 14.71 15.33 1,474,770
10/29/2018 15.48 15.64 14.865 14.98 852,170
10/26/2018 15.12 15.53 14.92 15.32 1,332,941
10/25/2018 15.31 15.4725 15.05 15.34 1,383,174
10/24/2018 15.88 15.97 15.07 15.11 1,596,428
10/23/2018 15.87 16.18 15.81 15.9 991,254
10/22/2018 16.65 16.75 16.21 16.33 608,823
10/19/2018 17.04 17.05 16.49 16.64 990,253
10/18/2018 17.37 17.41 17.02 17.08 488,649
10/17/2018 17.69 17.83 17.24 17.49 507,772
10/16/2018 17.58 17.82 17.27 17.81 267,278
10/15/2018 17.42 17.67 17.1 17.51 393,348
10/12/2018 17.86 17.86 17.07 17.41 374,359
10/11/2018 17.76 18.13 17.44 17.5 631,040
10/10/2018 18.29 18.34 17.85 17.86 1,006,636
10/09/2018 18.43 18.58 18.28 18.4 541,981
10/08/2018 18.59 18.76 18.34 18.48 419,101
10/05/2018 18.82 18.99 18.63 18.74 420,018
10/04/2018 19.08 19.13 18.7 18.86 815,447
10/03/2018 18.6 19.09 18.45 19.09 549,334
10/02/2018 18.56 18.77 18.34 18.49 881,272
10/01/2018 18.86 18.9 18.52 18.57 472,113
09/28/2018 18.42 18.99 18.34 18.77 769,330
09/27/2018 18.77 18.77 18.44 18.52 549,912
09/26/2018 19.1 19.23 18.66 18.68 1,024,463
09/25/2018 19.07 19.12 18.85 19.1 644,640
09/24/2018 19.14 19.15 18.74 19.01 782,550
09/21/2018 19.49 19.63 19 19.07 1,374,233
09/20/2018 19.74 19.88 19.1 19.45 1,100,372
09/19/2018 19.44 19.72 19.44 19.58 390,871
09/18/2018 19.34 19.63 19.34 19.44 477,429
09/17/2018 19.4 19.64 19.25 19.26 547,988
09/14/2018 19.51 19.65 19.38 19.45 511,306
09/13/2018 19.5 19.58 19.21 19.3 566,075
09/12/2018 19.76 19.91 19.43 19.44 718,859
09/11/2018 19.36 19.61 19.28 19.57 320,612
09/10/2018 18.91 19.62 18.91 19.44 1,097,313
09/07/2018 18.9 18.9 18.53 18.82 608,110
09/06/2018 19.56 19.72 18.75 18.96 1,235,345
09/05/2018 19.78 19.78 19.41 19.62 928,202
09/04/2018 20.59 20.59 19.86 19.89 893,508
08/31/2018 20.49 20.62 20.32 20.61 589,621
08/30/2018 20.7 20.83 20.35 20.6 995,255
08/29/2018 20.28 20.695 20.2 20.68 748,369
08/28/2018 19.95 20.23 19.95 20.23 651,351
08/27/2018 19.92 20.12 19.76 19.86 482,080
08/24/2018 19.79 19.87 19.62 19.85 408,780
08/23/2018 19.79 19.89 19.46 19.65 657,374
08/22/2018 19.53 19.86 19.41 19.85 794,010
08/21/2018 19.42 19.59 19.29 19.49 605,813
08/20/2018 19.36 19.41 19.115 19.33 817,227
08/17/2018 19.14 19.51 18.96 19.38 990,717
08/16/2018 19.24 19.36 18.97 19.17 916,966
08/15/2018 19.98 19.98 19.105 19.19 1,113,636
08/14/2018 20.47 20.57 20.01 20.15 856,814
08/13/2018 20.62 20.7 20.2775 20.34 924,334
08/10/2018 20.4 20.73 20.24 20.63 841,394
08/09/2018 20.72 20.89 20.48 20.5 360,586
08/08/2018 20.91 20.99 20.475 20.7 596,732
08/07/2018 20.88 21.12 20.835 20.97 1,013,226
08/06/2018 20.42 20.82 20.17 20.8 829,167
08/03/2018 21.95 22 20.5 20.5 1,191,433
08/02/2018 21.99 22.12 20.71 21.97 1,519,823
08/01/2018 22.58 22.85 22.17 22.55 1,347,086
07/31/2018 22.53 22.96 22.2 22.65 1,268,517
07/30/2018 22.14 22.78 22.01 22.27 786,927
07/27/2018 22.31 22.48 21.9 21.95 384,731
07/26/2018 22.08 22.285 22.03 22.26 546,187
07/25/2018 22.25 22.375 21.94 22.04 537,729
07/24/2018 22.4 22.5 22.19 22.27 1,015,645
07/23/2018 22.09 22.46 21.97 22.26 950,259
07/20/2018 22 22.23 21.86 21.95 1,038,225
07/19/2018 21.93 22.02 21.63 21.98 520,041
07/18/2018 21.83 22 21.42 21.92 551,342
07/17/2018 21.8 22.01 21.68 21.81 788,172
07/16/2018 22.48 22.52 21.79 21.81 772,949
07/13/2018 22.05 22.735 22.05 22.6 573,502
07/12/2018 22.15 22.15 21.71 22.05 515,716
07/11/2018 21.87 22.55 21.87 21.98 586,713
07/10/2018 22.79 22.98 22.57 22.69 770,477
07/09/2018 22.59 22.81 22.41 22.64 1,280,918
07/06/2018 22.09 22.45 21.95 22.28 724,352
07/05/2018 21.87 22.155 21.56 22.13 593,705
07/03/2018 21.85 22.16 21.72 21.73 268,461
07/02/2018 21.48 21.58 21.06 21.53 1,364,778
06/29/2018 21.74 22.11 21.67 21.67 935,423
06/28/2018 21.41 21.655 21.1 21.6 1,131,327
06/27/2018 21.25 21.62 21.09 21.43 1,042,158
06/26/2018 20.9 21.18 20.73 21.15 556,411
*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?



Smart Portfolio