NYSE - Delayed Quote USD

MRC Global Inc. (MRC)

11.70 +0.06 (+0.52%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.71 11.83 11.64 11.70 11.70 370,700
Apr 17, 2024 11.97 12.10 11.64 11.64 11.64 425,200
Apr 16, 2024 11.85 11.99 11.65 11.83 11.83 526,900
Apr 15, 2024 12.19 12.27 11.94 11.95 11.95 536,400
Apr 12, 2024 12.44 12.52 12.04 12.08 12.08 553,000
Apr 11, 2024 12.57 12.64 12.31 12.46 12.46 417,600
Apr 10, 2024 12.46 12.67 12.23 12.63 12.63 620,000
Apr 9, 2024 12.93 13.00 12.59 12.68 12.68 601,600
Apr 8, 2024 12.89 12.92 12.37 12.89 12.89 1,502,300
Apr 5, 2024 12.60 12.71 12.54 12.56 12.56 244,600
Apr 4, 2024 12.55 12.67 12.47 12.56 12.56 338,900
Apr 3, 2024 12.38 12.50 12.35 12.50 12.50 310,900
Apr 2, 2024 12.48 12.59 12.29 12.44 12.44 373,800
Apr 1, 2024 12.64 12.64 12.46 12.51 12.51 303,700
Mar 28, 2024 12.54 12.67 12.51 12.57 12.57 397,500
Mar 27, 2024 12.64 12.71 12.50 12.56 12.56 313,100
Mar 26, 2024 12.61 12.65 12.49 12.52 12.52 264,900
Mar 25, 2024 12.71 12.81 12.54 12.59 12.59 211,300
Mar 22, 2024 12.64 12.73 12.52 12.69 12.69 393,800
Mar 21, 2024 12.60 12.69 12.53 12.67 12.67 729,500
Mar 20, 2024 12.28 12.57 12.16 12.56 12.56 628,200
Mar 19, 2024 12.54 12.71 12.29 12.29 12.29 529,400
Mar 18, 2024 12.52 12.56 12.34 12.50 12.50 474,400
Mar 15, 2024 12.13 12.46 12.13 12.46 12.46 867,500
Mar 14, 2024 12.14 12.20 12.02 12.17 12.17 462,800
Mar 13, 2024 12.13 12.26 12.13 12.21 12.21 278,600
Mar 12, 2024 12.15 12.16 11.99 12.15 12.15 257,100
Mar 11, 2024 12.12 12.22 11.91 12.12 12.12 418,900
Mar 8, 2024 12.17 12.26 12.07 12.20 12.20 380,100
Mar 7, 2024 12.12 12.23 11.96 12.09 12.09 498,000
Mar 6, 2024 12.18 12.19 11.96 12.04 12.04 439,600
Mar 5, 2024 11.89 12.22 11.88 12.10 12.10 514,100
Mar 4, 2024 11.97 12.10 11.81 11.96 11.96 414,900
Mar 1, 2024 11.61 12.01 11.58 11.99 11.99 548,700
Feb 29, 2024 11.73 11.76 11.45 11.53 11.53 1,022,900
Feb 28, 2024 11.69 11.79 11.53 11.54 11.54 494,800
Feb 27, 2024 11.75 11.96 11.73 11.80 11.80 489,300
Feb 26, 2024 11.67 11.74 11.56 11.62 11.62 735,100
Feb 23, 2024 11.76 11.82 11.58 11.70 11.70 686,100
Feb 22, 2024 11.78 11.90 11.72 11.75 11.75 682,800
Feb 21, 2024 11.81 11.98 11.67 11.81 11.81 1,000,200
Feb 20, 2024 11.84 12.06 11.68 11.75 11.75 712,000
Feb 16, 2024 12.04 12.20 11.86 11.96 11.96 1,039,600
Feb 15, 2024 11.91 12.43 11.89 12.06 12.06 2,010,900
Feb 14, 2024 11.00 11.96 10.96 11.78 11.78 2,621,900
Feb 13, 2024 10.53 10.65 10.31 10.38 10.38 1,244,700
Feb 12, 2024 10.70 11.00 10.64 10.88 10.88 659,700
Feb 9, 2024 10.74 10.82 10.60 10.69 10.69 432,500
Feb 8, 2024 10.48 10.77 10.45 10.77 10.77 419,800
Feb 7, 2024 10.50 10.56 10.29 10.53 10.53 831,100
Feb 6, 2024 10.33 10.59 10.33 10.47 10.47 280,900
Feb 5, 2024 10.37 10.42 10.24 10.37 10.37 368,700
Feb 2, 2024 10.55 10.62 10.48 10.51 10.51 333,100
Feb 1, 2024 10.71 10.81 10.53 10.73 10.73 313,800
Jan 31, 2024 10.66 10.97 10.61 10.66 10.66 1,223,400
Jan 30, 2024 10.41 10.68 10.41 10.60 10.60 433,500
Jan 29, 2024 10.38 10.55 10.19 10.55 10.55 515,200
Jan 26, 2024 10.58 10.67 10.20 10.41 10.41 747,800
Jan 25, 2024 10.56 10.67 10.38 10.51 10.51 654,000
Jan 24, 2024 10.57 10.57 10.30 10.34 10.34 489,000
Jan 23, 2024 10.57 10.62 10.33 10.37 10.37 565,900
Jan 22, 2024 10.33 10.47 10.30 10.47 10.47 266,400
Jan 19, 2024 10.27 10.29 10.06 10.23 10.23 258,000
Jan 18, 2024 10.15 10.31 10.09 10.23 10.23 314,200
Jan 17, 2024 9.81 10.08 9.77 10.05 10.05 382,100
Jan 16, 2024 10.00 10.15 9.95 10.02 10.02 336,000
Jan 12, 2024 10.39 10.39 10.06 10.08 10.08 556,900
Jan 11, 2024 10.23 10.23 10.00 10.18 10.18 324,900
Jan 10, 2024 10.17 10.35 10.16 10.27 10.27 270,000
Jan 9, 2024 10.36 10.36 10.15 10.23 10.23 449,100
Jan 8, 2024 10.56 10.59 10.30 10.54 10.54 336,100
Jan 5, 2024 10.49 10.88 10.47 10.68 10.68 524,300
Jan 4, 2024 11.12 11.21 10.44 10.58 10.58 782,900
Jan 3, 2024 11.16 11.30 10.96 11.04 11.04 885,600
Jan 2, 2024 11.03 11.23 11.01 11.22 11.22 459,700
Dec 29, 2023 11.03 11.11 10.97 11.01 11.01 292,700
Dec 28, 2023 11.10 11.13 10.99 11.12 11.12 261,700
Dec 27, 2023 11.13 11.21 11.07 11.17 11.17 281,200
Dec 26, 2023 11.04 11.14 10.91 11.12 11.12 344,100
Dec 22, 2023 11.12 11.17 10.88 10.94 10.94 276,600
Dec 21, 2023 10.93 11.05 10.84 11.04 11.04 287,100
Dec 20, 2023 10.91 11.18 10.79 10.79 10.79 423,900
Dec 19, 2023 10.85 10.97 10.75 10.85 10.85 969,900
Dec 18, 2023 10.75 10.87 10.59 10.64 10.64 355,800
Dec 15, 2023 10.75 10.77 10.50 10.65 10.65 935,300
Dec 14, 2023 10.69 10.77 10.52 10.59 10.59 850,200
Dec 13, 2023 10.14 10.48 9.93 10.46 10.46 425,900
Dec 12, 2023 10.45 10.46 10.09 10.11 10.11 352,500
Dec 11, 2023 10.43 10.50 10.34 10.47 10.47 278,400
Dec 8, 2023 10.27 10.43 10.22 10.41 10.41 570,900
Dec 7, 2023 10.25 10.31 10.13 10.28 10.28 299,300
Dec 6, 2023 10.52 10.69 10.26 10.27 10.27 275,000
Dec 5, 2023 10.54 10.54 10.36 10.42 10.42 315,700
Dec 4, 2023 10.40 10.61 10.34 10.56 10.56 401,200
Dec 1, 2023 10.26 10.61 10.21 10.44 10.44 554,600
Nov 30, 2023 10.45 10.60 10.33 10.34 10.34 433,100
Nov 29, 2023 10.41 10.44 10.10 10.37 10.37 720,800
Nov 28, 2023 10.49 10.52 10.24 10.29 10.29 560,600
Nov 27, 2023 10.61 10.64 10.51 10.55 10.55 336,400
Nov 24, 2023 10.68 10.78 10.67 10.68 10.68 144,400
Nov 22, 2023 10.64 10.74 10.53 10.68 10.68 286,400
Nov 21, 2023 10.83 10.96 10.54 10.64 10.64 468,100
Nov 20, 2023 10.81 10.96 10.72 10.92 10.92 344,700
Nov 17, 2023 10.65 10.94 10.61 10.82 10.82 431,500
Nov 16, 2023 10.70 10.81 10.40 10.50 10.50 529,000
Nov 15, 2023 10.92 11.08 10.76 10.77 10.77 355,700
Nov 14, 2023 10.90 11.00 10.79 10.93 10.93 420,500
Nov 13, 2023 10.35 10.57 10.35 10.54 10.54 376,900
Nov 10, 2023 10.30 10.65 10.28 10.50 10.50 484,700
Nov 9, 2023 10.55 10.57 10.28 10.32 10.32 533,600
Nov 8, 2023 10.60 10.92 9.91 10.42 10.42 1,152,900
Nov 7, 2023 10.92 10.92 10.59 10.70 10.70 1,284,500
Nov 6, 2023 11.42 11.44 10.93 11.00 11.00 691,500
Nov 3, 2023 11.14 11.44 10.99 11.32 11.32 819,400
Nov 2, 2023 10.95 11.00 10.62 10.88 10.88 678,400
Nov 1, 2023 10.56 10.84 10.39 10.83 10.83 569,800
Oct 31, 2023 10.60 10.65 10.49 10.51 10.51 1,122,300
Oct 30, 2023 9.80 10.81 9.53 10.59 10.59 3,400,400
Oct 27, 2023 9.73 9.77 9.47 9.65 9.65 905,500
Oct 26, 2023 9.61 9.79 9.53 9.64 9.64 789,200
Oct 25, 2023 9.69 9.84 9.53 9.62 9.62 587,600
Oct 24, 2023 10.34 10.34 9.78 9.78 9.78 964,500
Oct 23, 2023 10.20 10.34 9.74 10.14 10.14 2,541,200
Oct 20, 2023 10.54 10.57 10.21 10.25 10.25 835,700
Oct 19, 2023 10.52 10.74 10.48 10.51 10.51 361,500
Oct 18, 2023 10.84 10.84 10.53 10.62 10.62 384,400
Oct 17, 2023 10.75 11.19 10.71 10.92 10.92 672,900
Oct 16, 2023 10.33 10.71 10.33 10.69 10.69 1,168,800
Oct 13, 2023 9.87 10.02 9.85 10.02 10.02 675,600
Oct 12, 2023 10.17 10.17 9.82 9.88 9.88 522,300
Oct 11, 2023 10.11 10.14 9.98 9.98 9.98 425,000
Oct 10, 2023 10.10 10.16 10.06 10.12 10.12 469,100
Oct 9, 2023 9.74 10.07 9.71 10.00 10.00 518,100
Oct 6, 2023 9.94 9.98 9.61 9.85 9.85 579,400
Oct 5, 2023 10.03 10.12 9.87 9.96 9.96 623,400
Oct 4, 2023 10.04 10.12 9.90 10.08 10.08 530,800
Oct 3, 2023 9.98 10.12 9.72 10.07 10.07 493,200
Oct 2, 2023 10.19 10.19 9.85 9.89 9.89 382,300
Sep 29, 2023 10.42 10.42 10.18 10.25 10.25 412,400
Sep 28, 2023 10.34 10.53 10.31 10.32 10.32 443,100
Sep 27, 2023 10.14 10.39 10.13 10.31 10.31 424,300
Sep 26, 2023 10.17 10.43 9.98 9.99 9.99 473,800
Sep 25, 2023 9.95 10.32 9.95 10.26 10.26 402,100
Sep 22, 2023 9.95 10.08 9.82 10.02 10.02 1,072,400
Sep 21, 2023 10.25 10.27 9.80 9.86 9.86 1,835,200
Sep 20, 2023 10.36 10.47 10.25 10.26 10.26 635,400
Sep 19, 2023 10.16 10.36 10.16 10.32 10.32 769,800
Sep 18, 2023 10.17 10.23 10.00 10.15 10.15 396,700
Sep 15, 2023 10.35 10.59 10.15 10.16 10.16 1,131,700
Sep 14, 2023 9.99 10.42 9.99 10.36 10.36 596,900
Sep 13, 2023 9.95 9.96 9.80 9.90 9.90 1,149,200
Sep 12, 2023 9.91 9.98 9.76 9.96 9.96 1,186,600
Sep 11, 2023 9.68 9.88 9.59 9.86 9.86 895,900
Sep 8, 2023 9.32 9.59 9.16 9.55 9.55 536,300
Sep 7, 2023 9.60 9.67 9.21 9.26 9.26 974,200
Sep 6, 2023 9.65 9.75 9.36 9.64 9.64 688,900
Sep 5, 2023 9.62 9.63 9.38 9.60 9.60 987,300
Sep 1, 2023 9.35 9.82 9.35 9.75 9.75 1,354,700
Aug 31, 2023 9.28 9.33 9.21 9.32 9.32 1,199,500
Aug 30, 2023 9.19 9.38 9.18 9.28 9.28 415,800
Aug 29, 2023 9.23 9.28 9.14 9.23 9.23 285,200
Aug 28, 2023 9.18 9.36 9.12 9.22 9.22 298,200
Aug 25, 2023 9.31 9.37 9.09 9.15 9.15 323,300
Aug 24, 2023 9.25 9.31 9.18 9.23 9.23 351,700
Aug 23, 2023 9.14 9.33 9.04 9.29 9.29 459,700
Aug 22, 2023 9.07 9.20 9.01 9.10 9.10 461,100
Aug 21, 2023 9.12 9.24 9.04 9.08 9.08 358,800
Aug 18, 2023 9.00 9.18 8.94 9.14 9.14 291,900
Aug 17, 2023 9.00 9.18 9.00 9.13 9.13 668,900
Aug 16, 2023 9.09 9.25 8.93 8.94 8.94 351,900
Aug 15, 2023 9.10 9.10 8.90 9.01 9.01 410,500
Aug 14, 2023 8.97 9.29 8.92 9.23 9.23 366,300
Aug 11, 2023 9.01 9.11 8.96 9.06 9.06 443,600
Aug 10, 2023 9.02 9.21 8.95 9.03 9.03 634,900
Aug 9, 2023 9.24 9.28 8.95 9.05 9.05 1,206,700
Aug 8, 2023 8.56 9.33 8.15 9.30 9.30 2,138,600
Aug 7, 2023 11.22 11.47 11.14 11.15 11.15 654,400
Aug 4, 2023 11.08 11.35 11.07 11.17 11.17 331,800
Aug 3, 2023 11.07 11.25 10.90 11.07 11.07 381,800
Aug 2, 2023 11.28 11.28 11.01 11.19 11.19 320,900
Aug 1, 2023 11.28 11.47 11.21 11.45 11.45 256,900
Jul 31, 2023 11.25 11.35 11.22 11.29 11.29 290,200
Jul 28, 2023 11.16 11.23 11.09 11.20 11.20 313,300
Jul 27, 2023 11.23 11.23 10.97 11.02 11.02 416,200
Jul 26, 2023 11.31 11.45 11.17 11.20 11.20 425,500
Jul 25, 2023 11.09 11.39 11.05 11.32 11.32 493,900
Jul 24, 2023 10.82 11.19 10.77 11.17 11.17 446,000
Jul 21, 2023 10.97 11.03 10.67 10.77 10.77 1,662,300
Jul 20, 2023 11.10 11.10 10.75 10.84 10.84 606,700
Jul 19, 2023 11.00 11.10 10.89 11.01 11.01 802,400
Jul 18, 2023 10.83 11.16 10.83 11.05 11.05 504,400
Jul 17, 2023 10.57 10.81 10.56 10.80 10.80 475,100
Jul 14, 2023 10.54 10.58 10.27 10.54 10.54 595,600
Jul 13, 2023 10.38 10.60 10.31 10.59 10.59 568,800
Jul 12, 2023 10.29 10.46 10.22 10.38 10.38 343,500
Jul 11, 2023 9.99 10.14 9.90 10.10 10.10 321,300
Jul 10, 2023 9.84 10.10 9.84 9.96 9.96 275,500
Jul 7, 2023 9.45 10.01 9.45 9.93 9.93 665,200
Jul 6, 2023 9.62 9.72 9.26 9.46 9.46 435,600
Jul 5, 2023 10.00 10.06 9.76 9.76 9.76 285,100
Jul 3, 2023 10.00 10.17 9.97 10.14 10.14 147,900
Jun 30, 2023 10.35 10.35 10.03 10.07 10.07 567,600
Jun 29, 2023 10.17 10.41 10.17 10.21 10.21 601,300
Jun 28, 2023 10.40 10.40 10.11 10.17 10.17 377,600
Jun 27, 2023 10.27 10.60 10.21 10.42 10.42 966,200
Jun 26, 2023 10.22 10.50 10.11 10.26 10.26 784,800
Jun 23, 2023 9.85 10.33 9.85 10.26 10.26 2,933,900
Jun 22, 2023 10.06 10.18 9.92 10.08 10.08 438,600
Jun 21, 2023 9.91 10.19 9.88 10.11 10.11 359,500
Jun 20, 2023 9.89 9.98 9.71 9.97 9.97 386,100
Jun 16, 2023 10.17 10.17 9.93 9.94 9.94 721,800
Jun 15, 2023 9.82 10.12 9.82 10.04 10.04 378,000
Jun 14, 2023 10.14 10.22 9.78 9.90 9.90 402,200
Jun 13, 2023 9.94 10.33 9.93 10.11 10.11 385,800
Jun 12, 2023 9.77 9.97 9.67 9.91 9.91 418,700
Jun 9, 2023 9.89 9.89 9.60 9.77 9.77 510,700
Jun 8, 2023 9.84 9.97 9.70 9.86 9.86 882,400
Jun 7, 2023 9.66 10.00 9.63 9.93 9.93 673,100
Jun 6, 2023 9.18 9.65 9.14 9.56 9.56 929,000
Jun 5, 2023 9.46 9.51 9.20 9.26 9.26 401,000
Jun 2, 2023 9.11 9.56 9.10 9.41 9.41 622,800
Jun 1, 2023 8.70 8.94 8.62 8.88 8.88 665,100
May 31, 2023 8.81 8.85 8.58 8.69 8.69 860,900
May 30, 2023 9.09 9.14 8.85 8.87 8.87 423,700
May 26, 2023 9.05 9.18 9.01 9.15 9.15 339,500
May 25, 2023 8.99 9.14 8.84 9.04 9.04 528,900
May 24, 2023 9.22 9.22 8.99 9.14 9.14 446,700
May 23, 2023 9.06 9.35 9.03 9.25 9.25 587,100
May 22, 2023 9.11 9.20 9.07 9.15 9.15 368,700
May 19, 2023 9.36 9.37 9.02 9.06 9.06 400,500
May 18, 2023 8.94 9.31 8.87 9.26 9.26 502,900
May 17, 2023 8.85 9.00 8.80 8.94 8.94 431,600
May 16, 2023 8.73 8.86 8.67 8.74 8.74 552,700
May 15, 2023 8.70 8.97 8.70 8.82 8.82 485,400
May 12, 2023 8.61 8.72 8.51 8.68 8.68 572,900
May 11, 2023 8.60 8.77 8.49 8.55 8.55 597,200
May 10, 2023 9.09 9.10 8.57 8.77 8.77 574,600
May 9, 2023 9.11 9.34 8.73 8.89 8.89 682,000
May 8, 2023 9.00 9.11 8.89 9.01 9.01 575,900
May 5, 2023 8.91 9.05 8.81 8.86 8.86 436,200
May 4, 2023 8.94 9.01 8.60 8.63 8.63 543,600
May 3, 2023 9.20 9.34 9.00 9.03 9.03 677,700
May 2, 2023 9.54 9.60 9.05 9.24 9.24 576,800
May 1, 2023 9.69 9.90 9.65 9.67 9.67 575,800
Apr 28, 2023 9.59 9.86 9.57 9.74 9.74 539,200
Apr 27, 2023 9.65 9.71 9.47 9.61 9.61 586,600
Apr 26, 2023 9.64 9.82 9.46 9.66 9.66 753,500
Apr 25, 2023 9.90 10.05 9.72 9.75 9.75 623,700
Apr 24, 2023 9.55 10.21 9.51 10.06 10.06 772,500
Apr 21, 2023 9.47 9.53 9.22 9.39 9.39 574,400
Apr 20, 2023 9.39 9.50 9.31 9.46 9.46 433,000
Apr 19, 2023 9.14 9.60 9.10 9.51 9.51 839,500

Related Tickers

PUMP ProPetro Holding Corp.
8.44
+3.05%
 
RNGR Ranger Energy Services, Inc.
10.71
-1.29%
 
NR Newpark Resources, Inc.
7.28
-0.27%
 
SOI Solaris Oilfield Infrastructure, Inc.
8.31
+1.84%
 
RES RPC, Inc.
7.80
+1.96%
 
EFXT Enerflex Ltd.
5.66
-2.92%
 
DRQ Dril-Quip, Inc.
19.45
-2.06%
 
AESI Atlas Energy Solutions Inc.
21.92
-0.23%
 
WHD Cactus, Inc.
49.17
-0.47%
 
OIS Oil States International, Inc.
5.43
+0.18%