MRC Global Inc. (MRC)
11.62
0.14 (1.22%)
At close: Apr 01, 2025, 3:59 PM
11.51
-0.90%
After-hours: Apr 01, 2025, 08:00 PM EDT
MRC Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.44 | 11.74 | 11.38 | 11.48 | -0.16 | -1.37% | 873,788 |
| Mar 28, 2025 | 11.87 | 11.87 | 11.43 | 11.64 | -0.28 | -2.35% | 494,000 |
| Mar 27, 2025 | 12.00 | 12.13 | 11.87 | 11.92 | -0.08 | -0.67% | 508,539 |
| Mar 26, 2025 | 12.19 | 12.28 | 11.87 | 12.00 | -0.11 | -0.91% | 503,907 |
| Mar 25, 2025 | 12.07 | 12.22 | 12.06 | 12.11 | 0.04 | 0.33% | 584,500 |
| Mar 24, 2025 | 12.07 | 12.19 | 12.01 | 12.07 | 0.16 | 1.34% | 457,500 |
| Mar 21, 2025 | 12.13 | 12.20 | 11.87 | 11.91 | -0.38 | -3.09% | 2,233,200 |
| Mar 20, 2025 | 12.21 | 12.54 | 12.16 | 12.29 | -0.14 | -1.13% | 802,200 |
| Mar 19, 2025 | 12.09 | 12.44 | 12.00 | 12.43 | 0.31 | 2.56% | 1,082,702 |
| Mar 18, 2025 | 11.85 | 12.21 | 11.70 | 12.12 | 0.34 | 2.89% | 1,121,300 |
| Mar 17, 2025 | 11.44 | 12.11 | 11.40 | 11.78 | 0.28 | 2.43% | 1,219,300 |
| Mar 14, 2025 | 10.31 | 11.53 | 9.42 | 11.50 | 0.39 | 3.51% | 2,101,646 |
| Mar 13, 2025 | 11.23 | 11.34 | 11.02 | 11.11 | -0.12 | -1.07% | 554,389 |
| Mar 12, 2025 | 11.29 | 11.29 | 10.93 | 11.23 | -0.07 | -0.62% | 899,725 |
| Mar 11, 2025 | 11.24 | 11.37 | 11.17 | 11.30 | 0.08 | 0.71% | 475,600 |
| Mar 10, 2025 | 11.26 | 11.40 | 11.13 | 11.22 | -0.34 | -2.94% | 476,247 |
| Mar 7, 2025 | 11.35 | 11.58 | 11.26 | 11.56 | 0.21 | 1.85% | 496,200 |
| Mar 6, 2025 | 11.35 | 11.50 | 11.23 | 11.35 | -0.12 | -1.05% | 476,205 |
| Mar 5, 2025 | 11.26 | 11.53 | 11.15 | 11.47 | 0.24 | 2.14% | 801,600 |
| Mar 4, 2025 | 11.39 | 11.45 | 11.08 | 11.23 | -0.35 | -3.02% | 703,344 |
| Mar 3, 2025 | 12.20 | 12.35 | 11.49 | 11.58 | -0.59 | -4.85% | 755,870 |
| Feb 28, 2025 | 12.05 | 12.19 | 11.91 | 12.17 | 0.03 | 0.25% | 787,732 |
| Feb 27, 2025 | 12.50 | 12.54 | 11.95 | 12.14 | -0.41 | -3.27% | 856,822 |
| Feb 26, 2025 | 12.57 | 13.03 | 12.54 | 12.55 | 0.10 | 0.80% | 913,900 |
| Feb 25, 2025 | 12.25 | 12.49 | 12.08 | 12.45 | 0.31 | 2.55% | 1,214,700 |
| Feb 24, 2025 | 12.21 | 12.32 | 12.08 | 12.14 | -0.04 | -0.33% | 636,100 |
| Feb 21, 2025 | 12.88 | 12.88 | 12.13 | 12.18 | -0.59 | -4.62% | 492,735 |
| Feb 20, 2025 | 12.81 | 12.81 | 12.54 | 12.77 | -0.04 | -0.31% | 480,547 |
| Feb 19, 2025 | 12.92 | 13.03 | 12.70 | 12.81 | -0.24 | -1.84% | 487,300 |
| Feb 18, 2025 | 13.43 | 13.43 | 13.05 | 13.05 | -0.41 | -3.05% | 733,405 |
| Feb 14, 2025 | 13.10 | 13.48 | 13.10 | 13.46 | 0.37 | 2.83% | 756,337 |
| Feb 13, 2025 | 12.95 | 13.19 | 12.84 | 13.09 | 0.25 | 1.95% | 1,109,513 |
| Feb 12, 2025 | 13.00 | 13.10 | 12.55 | 12.84 | -0.38 | -2.87% | 992,800 |
| Feb 11, 2025 | 12.79 | 13.28 | 12.72 | 13.22 | 0.50 | 3.93% | 1,310,634 |
| Feb 10, 2025 | 12.87 | 12.93 | 12.61 | 12.72 | -0.07 | -0.55% | 1,079,443 |
| Feb 7, 2025 | 13.36 | 13.39 | 12.76 | 12.79 | -0.59 | -4.41% | 1,054,474 |
| Feb 6, 2025 | 14.09 | 14.26 | 13.14 | 13.38 | -1.14 | -7.85% | 1,240,800 |
| Feb 5, 2025 | 14.61 | 14.67 | 14.43 | 14.52 | 0.04 | 0.28% | 444,511 |
| Feb 4, 2025 | 14.41 | 14.54 | 14.29 | 14.48 | 0.10 | 0.70% | 752,000 |
| Feb 3, 2025 | 14.50 | 14.64 | 14.30 | 14.38 | -0.30 | -2.04% | 490,541 |
| Jan 31, 2025 | 15.07 | 15.07 | 14.41 | 14.68 | -0.46 | -3.04% | 1,058,108 |
| Jan 30, 2025 | 15.00 | 15.19 | 14.85 | 15.14 | 0.28 | 1.88% | 670,419 |
| Jan 29, 2025 | 14.75 | 15.01 | 14.75 | 14.86 | 0.06 | 0.41% | 839,400 |
| Jan 28, 2025 | 15.05 | 15.19 | 14.71 | 14.80 | -0.26 | -1.73% | 722,000 |
| Jan 27, 2025 | 15.29 | 15.41 | 14.95 | 15.06 | -0.21 | -1.38% | 677,700 |
| Jan 24, 2025 | 15.00 | 15.31 | 15.00 | 15.27 | 0.20 | 1.33% | 677,119 |
| Jan 23, 2025 | 14.67 | 15.07 | 14.61 | 15.07 | 0.40 | 2.73% | 769,800 |
| Jan 22, 2025 | 14.83 | 15.09 | 14.67 | 14.67 | -0.18 | -1.21% | 801,700 |
| Jan 21, 2025 | 14.54 | 14.89 | 14.50 | 14.85 | 0.42 | 2.91% | 762,706 |
| Jan 17, 2025 | 14.30 | 14.54 | 14.20 | 14.43 | 0.24 | 1.69% | 658,348 |