Historical Data for MRC Global Inc. (MRC)

$ 5.08   0.34 (+7.17%) Volume: 1.23m 6:30 PM EDT 9-Apr-2020
After Hours:  $ 5.31   0.23 (+4.53%) Volume: 127.31k 5:21 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 4.95 5.32 4.76 5.08 1.23m 0.34 7.17% 5.08 6.28m 10,633
04/08/20 4.23 4.825 4.15 4.74 1.04m 0.61 14.77% 4.74 4.83m 8,115
04/07/20 4.12 4.39 3.94 4.13 1.31m 0.12 2.99% 4.13 5.44m 9,317
04/06/20 3.89 4.15 3.85 4.01 1.08m 0.23 6.08% 4.01 4.32m 8,220
04/03/20 4.12 4.15 3.72 3.78 1.19m -0.31 -7.58% 3.78 4.59m 5,773
04/02/20 3.98 4.59 3.97 4.09 757.45k 0.21 5.41% 4.09 3.16m 6,026
04/01/20 4.29 4.29 3.82 3.88 752.83k -0.38 -8.92% 3.88 2.96m 5,125
03/31/20 4.13 4.47 4.13 4.26 952.69k 0.04 0.95% 4.26 4.07m 5,511
03/30/20 4.31 4.33 3.915 4.22 975.85k -0.16 -3.65% 4.22 4.06m 5,439
03/27/20 4.31 4.49 4.13 4.38 827.84k -0.24 -5.19% 4.38 3.57m 4,903
03/26/20 4.36 4.67 4.20 4.62 1.19m 0.31 7.19% 4.62 5.35m 10,411
03/25/20 4.33 4.69 4.15 4.31 1.46m -0.08 -1.82% 4.31 6.43m 5,675
03/24/20 4.56 4.88 4.26 4.39 1.1m 0.06 1.39% 4.39 4.91m 9,763
03/23/20 4.07 4.395 3.95 4.33 1.26m 0.31 7.71% 4.33 5.33m 6,946
03/20/20 4.01 4.35 3.78 4.02 1.61m 0.13 3.34% 4.02 6.45m 11,363
03/19/20 3.67 4.23 3.44 3.89 1.98m 0.37 10.51% 3.89 7.42m 10,243
03/18/20 3.77 4.20 3.31 3.52 1.56m -0.28 -7.37% 3.52 5.72m 8,638
03/17/20 4.01 4.06 3.5801 3.80 1.37m -0.18 -4.52% 3.80 5.15m 8,795
03/16/20 4.52 5.465 3.90 3.98 2.15m -1.12 -21.96% 3.98 9.39m 13,732
03/13/20 4.93 5.10 4.22 5.10 1.67m 0.56 12.33% 5.10 8m 9,880
03/12/20 4.51 4.95 4.44 4.54 1.66m -0.51 -10.10% 4.54 7.62m 9,930
03/11/20 4.53 5.24 4.36 5.05 2.8m 0.57 12.72% 5.05 13.86m 20,129
03/10/20 4.07 4.48 3.70 4.48 1.92m 0.79 21.41% 4.48 8.01m 13,658