MRC Global Inc. (MRC)
NYSE: MRC
· Real-Time Price · USD
14.93
0.47 (3.25%)
At close: Oct 03, 2025, 3:59 PM
15.10
1.14%
After-hours: Oct 03, 2025, 06:57 PM EDT
MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.50 | 15.02 | 14.47 | 14.94 | 14.94 | 3.32% | 692,017 |
| Oct 2, 2025 | 14.20 | 14.55 | 14.20 | 14.46 | 14.46 | -0.41% | 583,100 |
| Oct 1, 2025 | 14.36 | 14.67 | 14.31 | 14.52 | 14.52 | 0.69% | 487,600 |
| Sep 30, 2025 | 14.32 | 14.46 | 14.28 | 14.42 | 14.42 | 0.28% | 399,300 |
| Sep 29, 2025 | 14.66 | 14.70 | 14.21 | 14.38 | 14.38 | -1.64% | 548,200 |
| Sep 26, 2025 | 14.52 | 14.86 | 14.52 | 14.62 | 14.62 | 0.76% | 531,100 |
| Sep 25, 2025 | 14.53 | 14.61 | 14.41 | 14.51 | 14.51 | -0.82% | 528,600 |
| Sep 24, 2025 | 14.68 | 15.00 | 14.62 | 14.63 | 14.63 | 0.07% | 961,400 |
| Sep 23, 2025 | 14.52 | 14.94 | 14.52 | 14.62 | 14.62 | 0.34% | 974,535 |
| Sep 22, 2025 | 14.23 | 14.61 | 14.13 | 14.57 | 14.57 | 2.25% | 899,600 |
| Sep 19, 2025 | 14.66 | 14.66 | 14.20 | 14.25 | 14.25 | -2.46% | 3,098,100 |
| Sep 18, 2025 | 14.43 | 14.83 | 14.43 | 14.61 | 14.61 | 1.74% | 1,516,738 |
| Sep 17, 2025 | 14.54 | 14.76 | 14.26 | 14.36 | 14.36 | -1.24% | 1,656,214 |
| Sep 16, 2025 | 14.53 | 14.61 | 14.40 | 14.54 | 14.54 | 0.41% | 1,027,100 |
| Sep 15, 2025 | 14.41 | 14.66 | 14.33 | 14.48 | 14.48 | 0.42% | 944,600 |
| Sep 12, 2025 | 14.89 | 14.89 | 14.42 | 14.42 | 14.42 | -2.83% | 421,237 |
| Sep 11, 2025 | 14.56 | 14.87 | 14.49 | 14.84 | 14.84 | 1.99% | 562,200 |
| Sep 10, 2025 | 14.48 | 14.79 | 14.48 | 14.55 | 14.55 | 0.28% | 296,300 |
| Sep 9, 2025 | 14.78 | 14.91 | 14.49 | 14.51 | 14.51 | -2.16% | 565,728 |
| Sep 8, 2025 | 15.24 | 15.24 | 14.78 | 14.83 | 14.83 | -1.79% | 406,809 |
Page 1 of 136