MRC Global Inc (37M)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.793650793651 | 12.6 | 12.6 | 12.6 | 319 | 12.6 | DE |
| 4 | -0.2 | -1.5503875969 | 12.9 | 12.9 | 12.6 | 352 | 12.7640625 | DE |
| 12 | 0.8 | 6.72268907563 | 11.9 | 13 | 11.3 | 299 | 12.37610028 | DE |
| 26 | 1.1 | 9.48275862069 | 11.6 | 13.5 | 10.9 | 514 | 11.59779436 | DE |
| 52 | 2.85 | 28.9340101523 | 9.85 | 13.5 | 9.75 | 433 | 11.48050058 | DE |
| 156 | 3.2500001 | 34.3915358137 | 9.4499999 | 13.5 | 9 | 396 | 11.29481002 | DE |
| 260 | 3.2500001 | 34.3915358137 | 9.4499999 | 13.5 | 9 | 396 | 11.29481002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1736458020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1736371620 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1736285220 | 12.6 | -0.3 | -2.33 | 12.6 | 12.6 | 12.6 | 319 |
| 1736198820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1735939620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1735853220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1735594020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1735334820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734989220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734730020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734643620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734557220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734470820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734384420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734125220 | 12.9 | -0.1 | -0.77 | 12.9 | 12.9 | 12.9 | 385 |
| 1734038820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1733952420 | 13 | 0.3 | 2.36 | 12.9 | 13 | 12.9 | 388 |
| 1733866020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1733779620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1733520420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1733434020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1733347620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1733261220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1733174820 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732915620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732829220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732742820 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732656420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732570020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732310820 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732224420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732138020 | 12.7 | 1.3 | 11.40 | 12.7 | 12.7 | 12.7 | 100 |
| 1732051560 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731965160 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731705960 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731619560 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731533160 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731446760 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731360360 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731101160 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1731014760 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730928360 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730841960 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730755560 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730496360 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1730409960 | 11.4 | -0.5 | -4.20 | 11.3 | 11.4 | 11.3 | 521 |
| 1730319960 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1730233560 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1730147160 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1729887960 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1729801560 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1729715160 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1729628760 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1729542360 | 11.9 | 0.1 | 0.85 | 11.9 | 11.9 | 11.9 | 82 |
| 1729234800 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1729148400 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1729062000 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728975600 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728889200 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1728630000 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
