MRC Global Inc (MRC) Historical Stock Data
13.29 ↑0.14 (1.06%)
As of February 7, 2023, 10:40am EST.
Historical Data
In the past 30 trading days, MRC is up 0.12% a day on average. There have been 16 days where MRC Global Inc closed green and 14 days where MRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 13.31 | 13.15 | ↓$0.16 (-1.20%) | 13.00 | 13.40 | 341.32K |
| 2023-02-03 | 13.08 | 13.30 | ↑$0.22 (1.68%) | 12.97 | 13.38 | 845.25K |
| 2023-02-02 | 13.45 | 13.18 | ↓$0.27 (-2.01%) | 13.14 | 13.55 | 806.57K |
| 2023-02-01 | 13.58 | 13.34 | ↓$0.24 (-1.77%) | 12.96 | 13.73 | 787.23K |
| 2023-01-31 | 12.95 | 13.60 | ↑$0.65 (5.02%) | 12.85 | 13.60 | 1.43M |
| 2023-01-30 | 12.71 | 12.92 | ↑$0.21 (1.65%) | 12.63 | 13.07 | 707.09K |
| 2023-01-27 | 12.77 | 12.82 | ↑$0.05 (0.39%) | 12.62 | 12.97 | 870.06K |
| 2023-01-26 | 12.62 | 12.58 | ↓$0.04 (-0.32%) | 12.14 | 12.73 | 403.81K |
| 2023-01-25 | 11.91 | 12.49 | ↑$0.58 (4.87%) | 11.87 | 12.58 | 664.57K |
| 2023-01-24 | 12.08 | 12.05 | ↓$0.03 (-0.25%) | 11.86 | 12.18 | 404.15K |
| 2023-01-23 | 11.95 | 12.04 | ↑$0.09 (0.75%) | 11.90 | 12.17 | 410.81K |
| 2023-01-20 | 11.88 | 11.88 | ↑$0.00 (0.00%) | 11.73 | 12.07 | 398.99K |
| 2023-01-19 | 11.60 | 11.74 | ↑$0.14 (1.21%) | 11.53 | 11.84 | 382.48K |
| 2023-01-18 | 12.18 | 11.73 | ↓$0.45 (-3.69%) | 11.71 | 12.31 | 429.43K |
| 2023-01-17 | 12.17 | 12.05 | ↓$0.12 (-0.99%) | 12.05 | 12.22 | 341.24K |
| 2023-01-13 | 12.29 | 12.19 | ↓$0.10 (-0.81%) | 12.12 | 12.44 | 247.28K |
| 2023-01-12 | 12.12 | 12.34 | ↑$0.22 (1.82%) | 12.04 | 12.43 | 364.44K |
| 2023-01-11 | 12.21 | 12.05 | ↓$0.16 (-1.31%) | 11.98 | 12.39 | 386.30K |
| 2023-01-10 | 11.82 | 12.16 | ↑$0.34 (2.88%) | 11.82 | 12.21 | 323.76K |
| 2023-01-09 | 11.69 | 11.88 | ↑$0.19 (1.63%) | 11.65 | 12.05 | 426.87K |
| 2023-01-06 | 11.37 | 11.49 | ↑$0.12 (1.06%) | 11.31 | 11.75 | 277.18K |
| 2023-01-05 | 11.29 | 11.17 | ↓$0.12 (-1.06%) | 11.07 | 11.43 | 309.92K |
| 2023-01-04 | 11.23 | 11.32 | ↑$0.09 (0.80%) | 11.16 | 11.37 | 382.93K |
| 2023-01-03 | 11.62 | 11.20 | ↓$0.42 (-3.61%) | 11.05 | 11.64 | 527.66K |
| 2022-12-30 | 11.47 | 11.58 | ↑$0.11 (0.96%) | 11.43 | 11.66 | 468.16K |
| 2022-12-29 | 11.46 | 11.60 | ↑$0.14 (1.22%) | 11.38 | 11.65 | 312.64K |
| 2022-12-28 | 11.72 | 11.32 | ↓$0.40 (-3.41%) | 11.24 | 11.74 | 467.13K |
| 2022-12-27 | 11.80 | 11.74 | ↓$0.06 (-0.51%) | 11.65 | 11.90 | 262.45K |
| 2022-12-23 | 11.67 | 11.70 | ↑$0.03 (0.26%) | 11.55 | 11.81 | 278.93K |
| 2022-12-22 | 11.80 | 11.60 | ↓$0.20 (-1.69%) | 11.28 | 11.81 | 339.20K |
Create an account or log in to view more rows.
$MRC very nice
$MRC wow. The volume is so low today. Unreal
$MRC wtf is that dump
$MRC Longs will be rewarded handsomely
$MRC just bought a half position.
$MRC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MRC hold and buy… go green go!!!
$MRC Take it Bears !
$MRC why is this not moving lol
$MRC Bull flag forming?