Skip to main content
MRC Global Inc. (MRC)
Nov 5, 2025 - MRC was delisted (reason: acquired by DNOW)
13.78
-0.06 (-0.43%)
Inactive · Last trade price on Nov 5, 2025

MRC Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202512.4614.6912.0313.7813.78-0.43%1,994,171
Nov 4, 202513.7013.9013.6313.8413.84-0.65%1,052,081
Nov 3, 202513.9714.0313.7913.9313.93-0.14%633,177
Oct 31, 202513.9514.0913.8113.9513.95-0.50%575,277
Oct 30, 202513.7914.2813.7914.0214.020.50%461,287
Oct 29, 202513.9414.2913.8313.9513.95-0.21%475,278
Oct 28, 202513.8114.0713.6913.9813.980.50%408,718
Oct 27, 202514.3014.5413.8013.9113.91-3.87%443,457
Oct 24, 202514.5414.5514.3514.4714.470.49%298,378
Oct 23, 202514.0614.4314.0014.4014.402.86%355,266
Oct 22, 202513.9614.0313.7014.0014.000.79%367,928
Oct 21, 202513.5814.0613.5213.8913.892.43%352,325
Oct 20, 202513.3013.6613.3013.5613.561.88%1,002,979
Oct 17, 202513.2613.4813.1813.3113.31-708,672
Oct 16, 202513.2013.4013.1413.3113.310.45%450,852
Oct 15, 202513.2713.3613.1613.2513.250.23%585,082
Oct 14, 202513.0113.3413.0113.2213.22-0.30%886,143
Oct 13, 202513.4413.5013.2213.2613.260.15%618,421
Oct 10, 202513.8613.9413.1813.2413.24-5.23%1,026,349
Oct 9, 202514.7914.8613.9513.9713.97-5.93%343,291
Oct 8, 202514.7614.9814.7414.8514.850.95%268,944
Oct 7, 202515.0415.2614.4714.7114.71-2.13%396,571
Oct 6, 202515.0115.3514.9715.0315.030.60%567,407
Oct 3, 202514.5015.0214.4714.9414.943.32%692,270
Oct 2, 202514.2014.5514.2014.4614.46-0.41%583,093
Oct 1, 202514.3614.6714.3114.5214.520.69%487,599
Sep 30, 202514.3214.4614.2814.4214.420.28%399,272
Sep 29, 202514.6614.7014.2114.3814.38-1.64%548,181
Sep 26, 202514.5214.8614.5214.6214.620.76%531,056
Sep 25, 202514.5314.6114.4114.5114.51-0.82%528,579
Sep 24, 202514.6815.0014.6214.6314.630.07%961,397
Sep 23, 202514.5214.9414.5214.6214.620.34%974,535
Sep 22, 202514.2314.6114.1314.5714.572.25%899,557
Sep 19, 202514.6614.6614.2014.2514.25-2.46%3,098,064
Sep 18, 202514.4314.8314.4314.6114.611.74%1,516,738
Sep 17, 202514.5414.7614.2614.3614.36-1.24%1,656,214
Sep 16, 202514.5314.6114.4014.5414.540.41%1,027,065
Sep 15, 202514.4114.6614.3314.4814.480.42%944,569
Sep 12, 202514.8914.8914.4214.4214.42-2.83%421,237
Sep 11, 202514.5614.8714.4914.8414.841.99%562,155
Sep 10, 202514.4814.7914.4814.5514.550.28%296,257
Sep 9, 202514.7814.9114.4914.5114.51-2.16%565,728
Sep 8, 202515.2415.2414.7814.8314.83-1.79%406,809
Sep 5, 202515.0715.2614.8715.1015.10-0.33%451,103
Sep 4, 202514.6915.1614.6215.1515.153.27%468,892
Sep 3, 202514.7614.9514.6114.6714.67-1.48%580,608
Sep 2, 202514.8215.0714.7914.8914.89-1.26%543,471
Aug 29, 202515.3915.4314.9915.0815.08-1.69%272,012
Aug 28, 202515.2115.4015.0515.3415.341.39%341,920
Aug 27, 202514.8915.1814.8915.1315.130.40%370,819
Aug 26, 202514.7515.1614.6615.0715.071.96%588,981
Aug 25, 202514.9715.0214.7514.7814.78-1.27%403,821
Aug 22, 202514.3015.0814.2414.9714.975.57%713,808
Aug 21, 202513.8614.2013.8214.1814.181.79%615,407
Aug 20, 202514.0114.1113.8413.9313.93-0.29%624,136
Aug 19, 202513.8414.0713.8113.9713.971.09%489,872
Aug 18, 202513.7113.8813.6813.8213.820.44%332,194
Aug 15, 202514.0414.0413.7413.7613.76-1.64%348,978
Aug 14, 202513.9314.0113.6413.9913.99-0.71%511,057
Aug 13, 202514.0114.1113.8914.0914.091.15%605,268
Aug 12, 202513.6514.0713.6413.9313.932.88%836,941
Aug 11, 202514.0914.1513.5413.5413.54-4.18%668,111
Aug 8, 202514.0814.3713.9814.1314.130.86%1,088,774
Aug 7, 202513.6314.2313.5414.0114.014.71%1,235,386
Aug 6, 202514.2014.5812.9413.3813.38-6.82%1,792,519
Aug 5, 202514.2014.3813.9614.3614.362.50%652,915
Aug 4, 202513.9014.1613.8114.0114.011.01%786,361
Aug 1, 202514.3914.5313.8113.8713.87-5.52%718,516
Jul 31, 202514.6714.8714.5314.6814.68-0.81%819,414
Jul 30, 202515.0415.2314.6814.8014.80-2.18%785,500
Jul 29, 202515.1115.3414.8715.1315.130.73%807,139
Jul 28, 202514.4015.0814.4015.0215.024.96%1,638,022
Jul 25, 202514.6514.6514.2414.3114.31-2.05%575,800
Jul 24, 202514.3714.7214.3014.6114.611.25%1,230,023
Jul 23, 202514.4514.6114.3514.4314.431.05%902,170
Jul 22, 202514.0714.5814.0014.2814.281.85%932,183
Jul 21, 202513.9614.1013.8914.0214.02-0.21%946,230
Jul 18, 202513.9514.0913.8114.0514.050.43%1,078,490
Jul 17, 202513.6714.2013.5913.9913.992.64%1,690,995
Jul 16, 202513.6413.6813.2413.6313.630.44%1,216,426
Jul 15, 202513.2314.0713.2313.5713.573.27%2,392,881
Jul 14, 202512.7513.2012.3913.1413.142.74%2,410,179
Jul 11, 202512.9112.9412.7012.7912.79-1.31%873,139
Jul 10, 202513.1013.1512.9012.9612.96-1.14%1,410,191
Jul 9, 202513.3713.4013.0013.1113.11-1.43%1,571,181
Jul 8, 202512.9413.5412.9213.3013.303.42%1,577,793
Jul 7, 202513.1813.2912.7812.8612.86-3.45%1,156,194
Jul 3, 202513.5313.5613.0813.3213.32-1.19%910,357
Jul 2, 202513.4813.5713.2613.4813.481.05%1,913,194
Jul 1, 202513.7013.8213.1313.3413.34-2.70%2,297,453
Jun 30, 202514.9215.0413.6813.7113.71-7.92%3,464,783
Jun 27, 202514.7715.5914.4514.8914.8911.79%6,385,306
Jun 26, 202513.1213.3713.0313.3213.322.70%504,908
Jun 25, 202513.1313.1312.9212.9712.97-1.22%647,862
Jun 24, 202512.9013.1712.7513.1313.132.42%513,094
Jun 23, 202512.8212.9412.6412.8212.82-0.39%514,055
Jun 20, 202512.8313.0012.7812.8712.871.18%920,221
Jun 18, 202512.7913.0212.7112.7212.72-0.78%413,932
Jun 17, 202512.6913.0312.6912.8212.82-0.39%367,156
Jun 16, 202512.8312.9312.7512.8712.871.02%340,050