MRC Global Inc. Common Stock (MRC)

14.51Last Price

-0.63 (-4.16%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	344,234	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
12/05/2024	14.06	14.09	13.83	13.89	297,878	13.89
12/04/2024	14.08	14.11	13.79	14.08	321,845	14.08
12/03/2024	14.16	14.17	13.87	14.16	310,467	14.16
12/02/2024	14.01	14.10	13.79	14.07	300,457	14.07
11/29/2024	14.10	14.12	13.89	13.97	195,639	13.97
11/27/2024	14.13	14.22	13.94	13.96	314,185	13.96
11/26/2024	13.95	14.02	13.76	14.01	999,214	14.01
11/25/2024	14.18	14.22	13.97	14.05	355,781	14.05
11/22/2024	14.04	14.16	14.02	14.06	336,662	14.06
11/21/2024	13.87	14.18	13.84	13.99	459,440	13.99
11/20/2024	13.42	13.77	13.37	13.75	590,575	13.75
11/19/2024	13.19	13.34	13.11	13.31	839,090	13.31
11/18/2024	13.48	13.51	13.35	13.40	641,138	13.40
11/15/2024	13.60	13.79	13.31	13.37	395,107	13.37
11/14/2024	13.67	13.76	13.33	13.52	1,358,758	13.52
11/13/2024	13.63	13.68	13.45	13.57	622,658	13.57
11/12/2024	14.01	14.13	13.49	13.55	425,229	13.55
11/11/2024	13.82	14.11	13.77	13.96	519,927	13.96
11/08/2024	13.80	13.87	13.57	13.64	470,470	13.64
11/07/2024	14.46	14.72	13.69	13.83	1,438,890	13.83
11/06/2024	13.39	14.45	13.28	14.44	2,018,241	14.44
11/05/2024	12.01	12.61	12.01	12.60	565,474	12.60
11/04/2024	12.12	12.51	12.12	12.20	350,788	12.20
11/01/2024	12.35	12.44	12.04	12.18	481,350	12.18
10/31/2024	12.34	12.39	12.19	12.26	425,210	12.26