MRC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	12.70	12.82	12.53	12.57	12.57	-0.95%	603,045
Jun 3, 2025	12.26	12.73	12.19	12.69	12.69	3.93%	697,151
Jun 2, 2025	12.40	12.42	12.15	12.21	12.21	-1.61%	596,006
May 30, 2025	12.45	12.51	12.25	12.41	12.41	-1.04%	612,584
May 29, 2025	12.58	12.58	12.30	12.54	12.54	0.16%	736,922
May 28, 2025	12.68	12.74	12.50	12.52	12.52	-0.79%	490,627
May 27, 2025	12.56	12.70	12.40	12.62	12.62	1.94%	663,279
May 23, 2025	12.04	12.40	12.04	12.38	12.38	0.41%	354,173
May 22, 2025	12.35	12.42	12.29	12.33	12.33	-0.64%	435,729
May 21, 2025	12.50	12.65	12.39	12.41	12.41	-2.05%	538,659
May 20, 2025	12.74	12.80	12.65	12.67	12.67	-1.02%	364,796
May 19, 2025	12.64	12.84	12.58	12.80	12.80	-0.08%	442,546
May 16, 2025	12.86	12.91	12.64	12.81	12.81	-0.31%	675,515
May 15, 2025	12.79	12.91	12.70	12.85	12.85	-0.39%	878,348
May 14, 2025	13.06	13.17	12.90	12.90	12.90	-1.75%	778,519
May 13, 2025	13.15	13.34	13.06	13.13	13.13	0.77%	778,585
May 12, 2025	12.89	13.20	12.63	13.03	13.03	6.37%	1,057,028
May 9, 2025	12.33	12.49	12.05	12.25	12.25	-0.81%	768,969
May 8, 2025	11.81	12.48	11.70	12.35	12.35	7.67%	1,010,163
May 7, 2025	11.92	12.10	10.76	11.47	11.47	-6.06%	1,670,574
May 6, 2025	11.98	12.32	11.94	12.21	12.21	0.91%	887,763
May 5, 2025	11.91	12.25	11.86	12.10	12.10	0.08%	725,140
May 2, 2025	11.87	12.16	11.82	12.09	12.09	3.42%	381,849
May 1, 2025	11.66	11.80	11.51	11.69	11.69	0.34%	690,736
Apr 30, 2025	11.52	11.68	11.44	11.65	11.65	-0.68%	727,401
Apr 29, 2025	11.68	11.83	11.58	11.73	11.73	-	449,034
Apr 28, 2025	11.79	11.88	11.61	11.73	11.73	-0.51%	588,450
Apr 25, 2025	11.40	11.79	11.40	11.79	11.79	1.20%	520,088
Apr 24, 2025	11.18	11.72	11.15	11.65	11.65	4.58%	657,236
Apr 23, 2025	11.23	11.38	11.05	11.14	11.14	2.30%	845,043
Apr 22, 2025	10.86	10.92	10.55	10.89	10.89	1.97%	695,053
Apr 21, 2025	10.68	10.75	10.47	10.68	10.68	-1.57%	633,811
Apr 17, 2025	10.25	11.17	10.18	10.85	10.85	5.96%	885,846
Apr 16, 2025	10.25	10.30	10.07	10.24	10.24	0.10%	655,853