MRC Global Inc. Common Stock (MRC)

11.47Last Price

+0.24 (2.14%)Change

Mrc Global Inc is a leading distributor of pipe, valve, and fitting products, primarily serving the energy and industrial sectors

The company provides a wide range of services, including supply chain management and logistics, to support both upstream and downstream operations in the oil and gas industry, as well as other industrial markets. With a robust network of facilities and a vast inventory, Mrc Global is dedicated to delivering tailored solutions and high-quality products to its customers, enhancing operational efficiency and reliability in various challenging environments.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	11.26	11.53	11.15	11.47	801,578	11.47
3/04/2025	11.39	11.45	11.08	11.23	703,344	11.23
3/03/2025	12.20	12.35	11.49	11.58	755,870	11.58
2/28/2025	12.05	12.19	11.91	12.17	787,732	12.17
2/27/2025	12.50	12.54	11.95	12.14	856,822	12.14
2/26/2025	12.57	13.03	12.54	12.55	913,861	12.55
2/25/2025	12.25	12.49	12.07	12.45	1,214,664	12.45
2/24/2025	12.21	12.32	12.07	12.14	636,078	12.14
2/21/2025	12.88	12.88	12.13	12.18	492,735	12.18
2/20/2025	12.81	12.81	12.54	12.77	480,517	12.77
2/19/2025	12.92	13.03	12.70	12.81	487,291	12.81
2/18/2025	13.43	13.43	13.05	13.05	733,400	13.05
2/14/2025	13.10	13.48	13.10	13.46	756,337	13.46
2/13/2025	12.95	13.19	12.84	13.09	1,109,413	13.09
2/12/2025	13.00	13.10	12.55	12.84	991,917	12.84
2/11/2025	12.79	13.28	12.72	13.22	1,310,513	13.22
2/10/2025	12.87	12.93	12.61	12.72	1,079,418	12.72
2/07/2025	13.36	13.39	12.76	12.79	1,054,474	12.79
2/06/2025	14.09	14.26	13.13	13.38	1,240,782	13.38
2/05/2025	14.61	14.67	14.43	14.52	445,409	14.52
2/04/2025	14.41	14.54	14.29	14.48	751,965	14.48
2/03/2025	14.50	14.64	14.30	14.38	490,541	14.38
1/31/2025	15.07	15.07	14.40	14.68	1,058,108	14.68
1/30/2025	15.00	15.19	14.85	15.14	670,419	15.14
1/29/2025	14.75	15.01	14.74	14.86	839,392	14.86
1/28/2025	15.05	15.19	14.71	14.80	721,992	14.80
1/27/2025	15.29	15.41	14.95	15.06	677,685	15.06
1/24/2025	15.00	15.31	15.00	15.27	677,119	15.27
1/23/2025	14.67	15.07	14.61	15.07	769,795	15.07
1/22/2025	14.83	15.09	14.67	14.67	801,696	14.67
1/21/2025	14.54	14.89	14.50	14.85	762,706	14.85
1/17/2025	14.30	14.54	14.20	14.43	658,348	14.43
1/16/2025	13.93	14.27	13.88	14.19	644,152	14.19
1/15/2025	13.98	13.98	13.59	13.90	693,087	13.90
1/14/2025	13.38	13.77	13.38	13.77	786,406	13.77
1/13/2025	12.83	13.34	12.82	13.34	586,297	13.34
1/10/2025	12.93	13.10	12.89	12.97	477,780	12.97
1/08/2025	13.01	13.22	12.96	13.20	365,824	13.20
1/07/2025	13.02	13.17	12.98	13.15	609,211	13.15
1/06/2025	13.26	13.41	12.99	13.05	548,503	13.05
1/03/2025	13.45	13.70	13.20	13.30	684,349	13.30
1/02/2025	12.87	13.04	12.54	12.69	534,729	12.69
12/31/2024	12.59	0.00	12.78	12.78	0	12.78
12/30/2024	12.57	12.70	12.43	12.59	430,198	12.59
12/27/2024	12.73	12.90	12.52	12.63	419,173	12.63
12/26/2024	12.72	12.89	12.61	12.89	220,106	12.89
12/24/2024	12.78	12.81	12.63	12.80	167,503	12.80
12/23/2024	12.57	12.75	12.45	12.74	386,560	12.74
12/20/2024	12.50	12.87	12.13	12.55	1,205,025	12.55
12/19/2024	12.85	12.96	12.53	12.60	299,886	12.60
12/18/2024	13.22	13.40	12.62	12.70	700,907	12.70
12/17/2024	13.25	13.25	12.90	13.18	480,633	13.18
12/16/2024	13.23	13.46	13.13	13.27	430,055	13.27
12/13/2024	13.38	13.48	13.12	13.22	365,019	13.22
12/12/2024	13.66	13.70	13.34	13.41	419,796	13.41
12/11/2024	13.65	13.75	13.47	13.60	447,715	13.60
12/10/2024	13.57	13.72	13.33	13.54	538,838	13.54
12/09/2024	13.75	13.84	13.55	13.63	320,529	13.63
12/06/2024	13.95	13.95	13.49	13.57	276,549	13.57