Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mrc Global Inc
(NY:
MRC
)
13.29
+0.21 (+1.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
8.810
8.850
8.580
8.690
860,898
-0.18(-2.03%)
May 30, 2023
9.090
9.140
8.845
8.870
423,728
-0.28(-3.06%)
May 26, 2023
9.050
9.180
9.005
9.150
339,490
+0.11(+1.22%)
May 25, 2023
8.990
9.135
8.840
9.040
531,643
-0.10(-1.09%)
May 24, 2023
9.220
9.220
8.990
9.140
446,674
-0.11(-1.19%)
May 23, 2023
9.060
9.350
9.030
9.250
587,055
+0.10(+1.09%)
May 22, 2023
9.110
9.200
9.065
9.150
368,666
+0.09(+0.99%)
May 19, 2023
9.360
9.365
9.015
9.060
400,545
-0.20(-2.16%)
May 18, 2023
8.940
9.310
8.870
9.260
502,851
+0.32(+3.58%)
May 17, 2023
8.850
9.000
8.800
8.940
431,616
+0.20(+2.29%)
May 16, 2023
8.730
8.860
8.670
8.740
552,660
-0.08(-0.91%)
May 15, 2023
8.700
8.965
8.695
8.820
485,377
+0.14(+1.61%)
May 12, 2023
8.610
8.720
8.510
8.680
572,887
+0.13(+1.52%)
May 11, 2023
8.600
8.770
8.490
8.550
597,170
-0.22(-2.51%)
May 10, 2023
9.090
9.100
8.575
8.770
574,575
-0.12(-1.35%)
May 09, 2023
9.110
9.340
8.730
8.890
681,968
-0.12(-1.33%)
May 08, 2023
9.000
9.110
8.885
9.010
575,873
+0.15(+1.69%)
May 05, 2023
8.910
9.050
8.810
8.860
436,173
+0.23(+2.67%)
May 04, 2023
8.940
9.015
8.600
8.630
543,586
-0.40(-4.43%)
May 03, 2023
9.200
9.335
9.000
9.030
677,713
-0.21(-2.27%)
May 02, 2023
9.540
9.600
9.060
9.240
576,776
-0.43(-4.45%)
May 01, 2023
9.690
9.895
9.650
9.670
575,782
-0.07(-0.72%)
Apr 28, 2023
9.590
9.855
9.570
9.740
539,199
+0.13(+1.35%)
Apr 27, 2023
9.650
9.710
9.470
9.610
586,609
-0.05(-0.52%)
Apr 26, 2023
9.640
9.820
9.460
9.660
753,495
-0.09(-0.92%)
Apr 25, 2023
9.900
10.05
9.720
9.750
629,028
-0.31(-3.08%)
Apr 24, 2023
9.550
10.21
9.505
10.06
772,502
+0.67(+7.14%)
Apr 21, 2023
9.470
9.530
9.220
9.390
574,398
-0.07(-0.74%)
Apr 20, 2023
9.390
9.500
9.310
9.460
432,999
-0.05(-0.53%)
Apr 19, 2023
9.140
9.595
9.100
9.510
839,458
+0.29(+3.15%)
Apr 18, 2023
9.360
9.470
9.155
9.220
740,410
-0.10(-1.07%)
Apr 17, 2023
9.400
9.460
9.300
9.320
447,253
-0.14(-1.48%)
Apr 14, 2023
9.300
9.649
9.265
9.460
1,098,263
+0.24(+2.60%)
Apr 13, 2023
9.300
9.335
9.196
9.220
434,736
-0.04(-0.43%)
Apr 12, 2023
9.350
9.380
9.170
9.260
557,648
+0.07(+0.76%)
Apr 11, 2023
9.380
9.460
9.160
9.190
333,692
-0.13(-1.39%)
Apr 10, 2023
9.240
9.470
9.220
9.320
515,043
+0.02(+0.22%)
Apr 06, 2023
9.380
9.400
9.210
9.300
445,734
-0.15(-1.59%)
Apr 05, 2023
9.670
9.830
9.370
9.450
667,358
-0.33(-3.37%)
Apr 04, 2023
10.06
10.14
9.660
9.780
585,439
-0.23(-2.30%)
Apr 03, 2023
9.940
10.23
9.885
10.01
671,455
+0.29(+2.98%)
Mar 31, 2023
9.600
9.730
9.440
9.720
776,886
+0.13(+1.36%)
Mar 30, 2023
9.590
9.645
9.460
9.590
404,897
+0.12(+1.27%)
Mar 29, 2023
9.620
9.640
9.395
9.470
329,510
+0.01(+0.11%)
Mar 28, 2023
9.310
9.525
9.290
9.460
301,946
+0.11(+1.18%)
Mar 27, 2023
9.320
9.435
9.150
9.350
364,469
+0.24(+2.63%)
Mar 24, 2023
8.790
9.230
8.750
9.110
650,289
+0.15(+1.67%)
Mar 23, 2023
9.100
9.320
8.880
8.960
563,882
-0.09(-0.99%)
Mar 22, 2023
9.330
9.360
9.040
9.050
634,898
-0.21(-2.27%)
Mar 21, 2023
9.190
9.370
9.135
9.260
617,845
+0.38(+4.28%)
Mar 20, 2023
8.810
9.040
8.750
8.880
791,142
+0.16(+1.83%)
Mar 17, 2023
8.880
8.930
8.660
8.720
1,204,068
-0.25(-2.79%)
Mar 16, 2023
8.560
9.080
8.480
8.970
935,667
+0.14(+1.59%)
Mar 15, 2023
9.100
9.120
8.555
8.830
1,498,616
-0.67(-7.05%)
Mar 14, 2023
9.830
9.850
9.360
9.500
658,527
+0.04(+0.42%)
Mar 13, 2023
9.620
9.700
9.240
9.460
914,626
-0.47(-4.73%)
Mar 10, 2023
10.63
10.66
9.845
9.930
792,237
-0.77(-7.20%)
Mar 09, 2023
11.21
11.28
10.68
10.70
615,884
-0.49(-4.38%)
Mar 08, 2023
11.23
11.23
10.93
11.19
665,548
-0.02(-0.18%)
Mar 07, 2023
11.20
11.23
11.01
11.21
516,332
-0.03(-0.27%)
Mar 06, 2023
11.71
11.73
11.04
11.24
888,223
-0.56(-4.75%)
Mar 03, 2023
11.45
11.80
11.34
11.80
638,525
+0.31(+2.70%)
Mar 02, 2023
11.24
11.60
11.17
11.49
560,825
+0.17(+1.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.