MRC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.04	14.04	13.74	13.76	13.76	-1.64%	348,977
Aug 14, 2025	13.93	14.01	13.64	13.99	13.99	-0.71%	511,057
Aug 13, 2025	14.01	14.11	13.89	14.09	14.09	1.15%	605,268
Aug 12, 2025	13.65	14.07	13.64	13.93	13.93	2.88%	836,941
Aug 11, 2025	14.09	14.15	13.54	13.54	13.54	-4.18%	668,111
Aug 8, 2025	14.08	14.37	13.98	14.13	14.13	0.86%	1,088,774
Aug 7, 2025	13.63	14.23	13.54	14.01	14.01	4.71%	1,235,386
Aug 6, 2025	14.20	14.58	12.94	13.38	13.38	-6.82%	1,792,519
Aug 5, 2025	14.20	14.38	13.96	14.36	14.36	2.50%	652,915
Aug 4, 2025	13.90	14.16	13.81	14.01	14.01	1.01%	786,361
Aug 1, 2025	14.39	14.53	13.81	13.87	13.87	-5.52%	718,516
Jul 31, 2025	14.67	14.87	14.53	14.68	14.68	-0.81%	819,414
Jul 30, 2025	15.04	15.23	14.68	14.80	14.80	-2.18%	785,500
Jul 29, 2025	15.11	15.34	14.87	15.13	15.13	0.73%	807,139
Jul 28, 2025	14.40	15.08	14.40	15.02	15.02	4.96%	1,638,022
Jul 25, 2025	14.65	14.65	14.24	14.31	14.31	-2.05%	575,800
Jul 24, 2025	14.37	14.72	14.30	14.61	14.61	1.25%	1,230,023
Jul 23, 2025	14.45	14.61	14.35	14.43	14.43	1.05%	902,170
Jul 22, 2025	14.07	14.58	14.00	14.28	14.28	1.85%	932,183
Jul 21, 2025	13.96	14.10	13.89	14.02	14.02	-0.21%	946,230
Jul 18, 2025	13.95	14.09	13.81	14.05	14.05	0.43%	1,078,490
Jul 17, 2025	13.67	14.20	13.59	13.99	13.99	2.64%	1,690,995
Jul 16, 2025	13.64	13.68	13.24	13.63	13.63	0.44%	1,216,426
Jul 15, 2025	13.23	14.07	13.23	13.57	13.57	3.27%	2,392,881
Jul 14, 2025	12.75	13.20	12.39	13.14	13.14	2.74%	2,410,179
Jul 11, 2025	12.91	12.94	12.70	12.79	12.79	-1.31%	873,139
Jul 10, 2025	13.10	13.15	12.90	12.96	12.96	-1.14%	1,410,191
Jul 9, 2025	13.37	13.40	13.00	13.11	13.11	-1.43%	1,571,181
Jul 8, 2025	12.94	13.54	12.92	13.30	13.30	3.42%	1,577,793
Jul 7, 2025	13.18	13.29	12.78	12.86	12.86	-3.45%	1,156,194
Jul 3, 2025	13.53	13.56	13.08	13.32	13.32	-1.19%	910,357
Jul 2, 2025	13.48	13.57	13.26	13.48	13.48	1.05%	1,913,194
Jul 1, 2025	13.70	13.82	13.13	13.34	13.34	-2.70%	2,297,453
Jun 30, 2025	14.92	15.04	13.68	13.71	13.71	-7.92%	3,464,783
Jun 27, 2025	14.77	15.59	14.45	14.89	14.89	11.79%	6,385,306
Jun 26, 2025	13.12	13.37	13.03	13.32	13.32	2.70%	504,908
Jun 25, 2025	13.13	13.13	12.92	12.97	12.97	-1.22%	647,862
Jun 24, 2025	12.90	13.17	12.75	13.13	13.13	2.42%	513,094
Jun 23, 2025	12.82	12.94	12.64	12.82	12.82	-0.39%	514,055
Jun 20, 2025	12.83	13.00	12.78	12.87	12.87	1.18%	920,221
Jun 18, 2025	12.79	13.02	12.71	12.72	12.72	-0.78%	413,932
Jun 17, 2025	12.69	13.03	12.69	12.82	12.82	-0.39%	367,156
Jun 16, 2025	12.83	12.93	12.75	12.87	12.87	1.02%	340,050
Jun 13, 2025	12.93	12.94	12.67	12.74	12.74	-1.92%	400,167
Jun 12, 2025	13.04	13.18	12.83	12.99	12.99	-1.81%	522,970
Jun 11, 2025	12.94	13.23	12.87	13.23	13.23	2.24%	688,242
Jun 10, 2025	13.01	13.09	12.86	12.94	12.94	0.70%	413,875
Jun 9, 2025	12.86	13.03	12.75	12.85	12.85	0.86%	432,053
Jun 6, 2025	12.92	12.96	12.73	12.74	12.74	1.11%	513,370
Jun 5, 2025	12.58	12.78	12.47	12.60	12.60	0.24%	538,429