MRC Global Inc. (MRC)
NYSE: MRC
· Real-Time Price · USD
14.00
-0.09 (-0.64%)
At close: Aug 14, 2025, 3:59 PM
13.99
-0.07%
Pre-market: Aug 15, 2025, 08:45 AM EDT
MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.93 | 14.01 | 13.64 | 13.99 | 13.99 | -0.71% | 414,171 |
| Aug 13, 2025 | 14.01 | 14.11 | 13.89 | 14.09 | 14.09 | 1.15% | 605,300 |
| 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% | 1,088,800 |
| Aug 7, 2025 | 13.63 | 14.23 | 13.54 | 14.01 | 14.01 | 4.71% | 1,235,400 |
| 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% | 932,200 |
| 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% | 1,078,500 |