5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
+13.99%
1 YEAR PERFORMANCE
+13.68%
MRC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $12.50 | $12.55 (0.4%) | $12.87 | $12.13 | 1.19 M | $1.07 B |
| 12/19/2024 | $12.85 | $12.61 (-1.87%) | $12.96 | $12.53 | 495,420 | $1.07 B |
| 12/18/2024 | $13.22 | $12.70 (-3.93%) | $13.40 | $12.62 | 700,907 | $1.08 B |
| 12/17/2024 | $13.25 | $13.18 (-0.53%) | $13.25 | $12.90 | 480,633 | $1.12 B |
| 12/16/2024 | $13.23 | $13.27 (0.3%) | $13.47 | $13.13 | 430,100 | $1.13 B |
| 12/13/2024 | $13.38 | $13.22 (-1.2%) | $13.48 | $13.12 | 365,019 | $1.13 B |
| 12/12/2024 | $13.66 | $13.41 (-1.83%) | $13.70 | $13.34 | 419,800 | $1.14 B |
| 12/11/2024 | $13.65 | $13.60 (-0.37%) | $13.75 | $13.47 | 447,715 | $1.16 B |
| 12/10/2024 | $13.57 | $13.54 (-0.22%) | $13.73 | $13.33 | 538,838 | $1.15 B |
| 12/09/2024 | $13.75 | $13.63 (-0.87%) | $13.84 | $13.55 | 320,529 | $1.16 B |
| 12/06/2024 | $13.95 | $13.57 (-2.72%) | $13.95 | $13.49 | 276,549 | $1.16 B |
| 12/05/2024 | $14.06 | $13.89 (-1.21%) | $14.09 | $13.83 | 297,900 | $1.18 B |
| 12/04/2024 | $14.08 | $14.08 (0%) | $14.11 | $13.79 | 321,845 | $1.20 B |
| 12/03/2024 | $14.16 | $14.16 (0%) | $14.17 | $13.87 | 310,500 | $1.21 B |
| 12/02/2024 | $14.01 | $14.07 (0.43%) | $14.10 | $13.79 | 300,500 | $1.20 B |
| 11/29/2024 | $14.10 | $13.97 (-0.92%) | $14.12 | $13.89 | 195,639 | $1.19 B |
| 11/27/2024 | $14.13 | $13.96 (-1.2%) | $14.22 | $13.94 | 314,200 | $1.19 B |
| 11/26/2024 | $13.95 | $14.01 (0.43%) | $14.02 | $13.76 | 999,214 | $1.19 B |
| 11/25/2024 | $14.18 | $14.05 (-0.92%) | $14.22 | $13.97 | 355,800 | $1.20 B |
| 11/22/2024 | $14.04 | $14.06 (0.14%) | $14.17 | $14.02 | 336,700 | $1.20 B |
| 11/21/2024 | $13.87 | $13.99 (0.87%) | $14.18 | $13.84 | 459,440 | $1.19 B |
| 11/20/2024 | $13.42 | $13.75 (2.46%) | $13.77 | $13.37 | 590,600 | $1.17 B |
| 11/19/2024 | $13.19 | $13.31 (0.91%) | $13.34 | $13.11 | 871,100 | $1.13 B |
| 11/18/2024 | $13.48 | $13.40 (-0.59%) | $13.51 | $13.35 | 641,138 | $1.14 B |
| 11/15/2024 | $13.60 | $13.37 (-1.69%) | $13.79 | $13.31 | 395,107 | $1.14 B |
| 11/14/2024 | $13.67 | $13.52 (-1.1%) | $13.76 | $13.33 | 1.36 M | $1.15 B |
| 11/13/2024 | $13.63 | $13.57 (-0.44%) | $13.68 | $13.45 | 622,700 | $1.16 B |
| 11/12/2024 | $14.01 | $13.55 (-3.28%) | $14.13 | $13.49 | 425,229 | $1.15 B |
| 11/11/2024 | $13.82 | $13.96 (1.01%) | $14.11 | $13.77 | 519,927 | $1.19 B |
| 11/08/2024 | $13.80 | $13.64 (-1.16%) | $13.87 | $13.57 | 470,500 | $1.16 B |
| 11/07/2024 | $14.46 | $13.83 (-4.36%) | $14.72 | $13.69 | 1.44 M | $1.18 B |
| 11/06/2024 | $13.39 | $14.44 (7.84%) | $14.45 | $13.28 | 2.02 M | $1.23 B |
| 11/05/2024 | $12.01 | $12.60 (4.91%) | $12.61 | $12.01 | 565,500 | $1.07 B |
| 11/04/2024 | $12.12 | $12.20 (0.66%) | $12.51 | $12.12 | 350,800 | $1.04 B |
| 11/01/2024 | $12.35 | $12.18 (-1.38%) | $12.44 | $12.05 | 481,400 | $1.04 B |
| 10/31/2024 | $12.34 | $12.26 (-0.65%) | $12.39 | $12.19 | 425,210 | $1.04 B |
| 10/30/2024 | $12.14 | $12.26 (0.99%) | $12.50 | $12.14 | 448,000 | $1.04 B |
| 10/29/2024 | $12.16 | $12.19 (0.25%) | $12.24 | $12.10 | 301,700 | $1.04 B |
| 10/28/2024 | $12.30 | $12.26 (-0.33%) | $12.33 | $12.11 | 450,600 | $1.04 B |
| 10/25/2024 | $12.27 | $12.41 (1.14%) | $12.43 | $12.25 | 366,006 | $1.06 B |
| 10/24/2024 | $12.35 | $12.19 (-1.3%) | $12.35 | $12.10 | 496,600 | $1.04 B |
| 10/23/2024 | $12.41 | $12.30 (-0.89%) | $12.41 | $12.20 | 288,839 | $1.05 B |
| 10/22/2024 | $12.52 | $12.46 (-0.48%) | $12.52 | $12.37 | 318,209 | $1.06 B |
| 10/21/2024 | $12.73 | $12.56 (-1.34%) | $12.98 | $12.56 | 453,800 | $1.07 B |
| 10/18/2024 | $12.68 | $12.60 (-0.63%) | $12.80 | $12.54 | 2.17 M | $1.07 B |
| 10/17/2024 | $12.44 | $12.66 (1.77%) | $12.68 | $12.23 | 570,513 | $1.08 B |
| 10/16/2024 | $12.40 | $12.41 (0.08%) | $12.86 | $12.23 | 574,400 | $1.06 B |
| 10/15/2024 | $12.55 | $12.73 (1.43%) | $12.97 | $12.51 | 555,105 | $1.08 B |
| 10/14/2024 | $12.83 | $12.65 (-1.4%) | $12.83 | $12.65 | 246,220 | $1.08 B |
| 10/11/2024 | $12.75 | $12.91 (1.25%) | $12.92 | $12.74 | 190,149 | $1.10 B |
| 10/10/2024 | $12.51 | $12.70 (1.52%) | $12.71 | $12.46 | 232,700 | $1.08 B |
| 10/09/2024 | $12.53 | $12.70 (1.36%) | $12.76 | $12.53 | 218,200 | $1.08 B |
| 10/08/2024 | $12.83 | $12.57 (-2.03%) | $12.85 | $12.56 | 373,229 | $1.07 B |
| 10/07/2024 | $12.78 | $12.78 (0%) | $12.86 | $12.71 | 519,600 | $1.09 B |
| 10/04/2024 | $12.82 | $12.89 (0.55%) | $12.90 | $12.70 | 351,000 | $1.10 B |
| 10/03/2024 | $12.50 | $12.57 (0.56%) | $12.63 | $12.41 | 352,800 | $1.07 B |
| 10/02/2024 | $12.65 | $12.50 (-1.19%) | $12.74 | $12.45 | 425,900 | $1.07 B |
| 10/01/2024 | $12.66 | $12.69 (0.24%) | $12.76 | $12.52 | 388,609 | $1.08 B |
| 09/30/2024 | $12.54 | $12.74 (1.59%) | $12.75 | $12.40 | 624,514 | $1.09 B |
| 09/27/2024 | $12.64 | $12.64 (0%) | $12.79 | $12.53 | 356,400 | $1.08 B |
| 09/26/2024 | $12.58 | $12.49 (-0.72%) | $12.60 | $12.38 | 248,420 | $1.06 B |
| 09/25/2024 | $12.52 | $12.48 (-0.32%) | $12.54 | $12.34 | 549,100 | $1.06 B |
| 09/24/2024 | $12.58 | $12.56 (-0.16%) | $12.65 | $12.49 | 304,540 | $1.07 B |
| 09/23/2024 | $12.59 | $12.54 (-0.4%) | $12.68 | $12.44 | 435,703 | $1.07 B |