MRC Global Inc. (MRC)
NYSE: MRC
· Real-Time Price · USD
14.99
0.81 (5.71%)
At close: Aug 22, 2025, 3:59 PM
14.97
-0.13%
After-hours: Aug 22, 2025, 05:29 PM EDT
MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.30 | 15.08 | 14.24 | 14.97 | 14.97 | 5.57% | 713,808 |
| Aug 21, 2025 | 13.86 | 14.20 | 13.82 | 14.18 | 14.18 | 1.79% | 615,407 |
| Aug 20, 2025 | 14.01 | 14.11 | 13.84 | 13.93 | 13.93 | -0.29% | 624,136 |
| Aug 19, 2025 | 13.84 | 14.07 | 13.81 | 13.97 | 13.97 | 1.09% | 489,900 |
| Aug 18, 2025 | 13.71 | 13.88 | 13.68 | 13.82 | 13.82 | 0.44% | 332,200 |
| Aug 15, 2025 | 14.04 | 14.04 | 13.74 | 13.76 | 13.76 | -1.64% | 349,000 |
| Aug 14, 2025 | 13.93 | 14.01 | 13.64 | 13.99 | 13.99 | -0.71% | 511,057 |
| 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 |