MRC Global Inc. (MRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.66

+0.07

(+0.60%)

Al cierre: 03:59PM EDT

11.66

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	11.69	11.78	11.56	11.66	11.66	716,594
06 may 2024	11.57	11.70	11.54	11.59	11.59	828,400
03 may 2024	11.58	11.64	11.38	11.51	11.51	426,200
02 may 2024	11.34	11.49	11.22	11.43	11.43	379,100
01 may 2024	11.26	11.31	11.09	11.13	11.13	397,000
30 abr 2024	11.50	11.50	11.20	11.23	11.23	403,100
29 abr 2024	11.62	11.64	11.52	11.59	11.59	227,700
26 abr 2024	11.59	11.70	11.53	11.60	11.60	314,000
25 abr 2024	11.59	11.66	11.40	11.57	11.57	456,600
24 abr 2024	11.94	12.00	11.65	11.67	11.67	515,800
23 abr 2024	11.77	12.09	11.75	12.05	12.05	366,300
22 abr 2024	11.81	11.98	11.66	11.82	11.82	386,100
19 abr 2024	11.66	11.85	11.66	11.79	11.79	498,100
18 abr 2024	11.71	11.83	11.64	11.70	11.70	370,700
17 abr 2024	11.97	12.10	11.64	11.64	11.64	425,200
16 abr 2024	11.85	11.99	11.65	11.83	11.83	526,900
15 abr 2024	12.19	12.27	11.94	11.95	11.95	536,400
12 abr 2024	12.44	12.52	12.04	12.08	12.08	553,000
11 abr 2024	12.57	12.64	12.31	12.46	12.46	417,600
10 abr 2024	12.46	12.67	12.23	12.63	12.63	620,000
09 abr 2024	12.93	13.00	12.59	12.68	12.68	601,600
08 abr 2024	12.89	12.92	12.37	12.89	12.89	1,502,300
05 abr 2024	12.60	12.71	12.54	12.56	12.56	244,600
04 abr 2024	12.55	12.67	12.47	12.56	12.56	338,900
03 abr 2024	12.38	12.50	12.35	12.50	12.50	310,900
02 abr 2024	12.48	12.59	12.29	12.44	12.44	373,800
01 abr 2024	12.64	12.64	12.46	12.51	12.51	303,700
28 mar 2024	12.54	12.67	12.51	12.57	12.57	397,500
27 mar 2024	12.64	12.71	12.50	12.56	12.56	313,100
26 mar 2024	12.61	12.65	12.49	12.52	12.52	264,900
25 mar 2024	12.71	12.81	12.54	12.59	12.59	211,300
22 mar 2024	12.64	12.73	12.52	12.69	12.69	393,800
21 mar 2024	12.60	12.69	12.53	12.67	12.67	729,500
20 mar 2024	12.28	12.57	12.16	12.56	12.56	628,200
19 mar 2024	12.54	12.71	12.29	12.29	12.29	529,400
18 mar 2024	12.52	12.56	12.34	12.50	12.50	474,400
15 mar 2024	12.13	12.46	12.13	12.46	12.46	867,500
14 mar 2024	12.14	12.20	12.02	12.17	12.17	462,800
13 mar 2024	12.13	12.26	12.13	12.21	12.21	278,600
12 mar 2024	12.15	12.16	11.99	12.15	12.15	257,100
11 mar 2024	12.12	12.22	11.91	12.12	12.12	418,900
08 mar 2024	12.17	12.26	12.07	12.20	12.20	380,100
07 mar 2024	12.12	12.23	11.96	12.09	12.09	498,000
06 mar 2024	12.18	12.19	11.96	12.04	12.04	439,600
05 mar 2024	11.89	12.22	11.88	12.10	12.10	514,100
04 mar 2024	11.97	12.10	11.81	11.96	11.96	414,900
01 mar 2024	11.61	12.01	11.58	11.99	11.99	548,700
29 feb 2024	11.73	11.76	11.45	11.53	11.53	1,022,900
28 feb 2024	11.69	11.79	11.53	11.54	11.54	494,800
27 feb 2024	11.75	11.96	11.73	11.80	11.80	489,300
26 feb 2024	11.67	11.74	11.56	11.62	11.62	735,100
23 feb 2024	11.76	11.82	11.58	11.70	11.70	686,100
22 feb 2024	11.78	11.90	11.72	11.75	11.75	682,800
21 feb 2024	11.81	11.98	11.67	11.81	11.81	1,000,200
20 feb 2024	11.84	12.06	11.68	11.75	11.75	712,000
16 feb 2024	12.04	12.20	11.86	11.96	11.96	1,039,600
15 feb 2024	11.91	12.43	11.89	12.06	12.06	2,010,900
14 feb 2024	11.00	11.96	10.96	11.78	11.78	2,621,900
13 feb 2024	10.53	10.65	10.31	10.38	10.38	1,244,700
12 feb 2024	10.70	11.00	10.64	10.88	10.88	659,700
09 feb 2024	10.74	10.82	10.60	10.69	10.69	432,500
08 feb 2024	10.48	10.77	10.45	10.77	10.77	419,800
07 feb 2024	10.50	10.56	10.29	10.53	10.53	831,100
06 feb 2024	10.33	10.59	10.33	10.47	10.47	280,900
05 feb 2024	10.37	10.42	10.24	10.37	10.37	368,700
02 feb 2024	10.55	10.62	10.48	10.51	10.51	333,100
01 feb 2024	10.71	10.81	10.53	10.73	10.73	313,800
31 ene 2024	10.66	10.97	10.61	10.66	10.66	1,223,400
30 ene 2024	10.41	10.68	10.41	10.60	10.60	433,500
29 ene 2024	10.38	10.55	10.19	10.55	10.55	515,200
26 ene 2024	10.58	10.67	10.20	10.41	10.41	747,800
25 ene 2024	10.56	10.67	10.38	10.51	10.51	654,000
24 ene 2024	10.57	10.57	10.30	10.34	10.34	489,000
23 ene 2024	10.57	10.62	10.33	10.37	10.37	565,900
22 ene 2024	10.33	10.47	10.30	10.47	10.47	266,400
19 ene 2024	10.27	10.29	10.06	10.23	10.23	258,000
18 ene 2024	10.15	10.31	10.09	10.23	10.23	314,200
17 ene 2024	9.81	10.08	9.77	10.05	10.05	382,100
16 ene 2024	10.00	10.15	9.95	10.02	10.02	336,000
12 ene 2024	10.39	10.39	10.06	10.08	10.08	556,900
11 ene 2024	10.23	10.23	10.00	10.18	10.18	324,900
10 ene 2024	10.17	10.35	10.16	10.27	10.27	270,000
09 ene 2024	10.36	10.36	10.15	10.23	10.23	449,100
08 ene 2024	10.56	10.59	10.30	10.54	10.54	336,100
05 ene 2024	10.49	10.88	10.47	10.68	10.68	524,300
04 ene 2024	11.12	11.21	10.44	10.58	10.58	782,900
03 ene 2024	11.16	11.30	10.96	11.04	11.04	885,600
02 ene 2024	11.03	11.23	11.01	11.22	11.22	459,700
29 dic 2023	11.03	11.11	10.97	11.01	11.01	292,700
28 dic 2023	11.10	11.13	10.99	11.12	11.12	261,700
27 dic 2023	11.13	11.21	11.07	11.17	11.17	281,200
26 dic 2023	11.04	11.14	10.91	11.12	11.12	344,100
22 dic 2023	11.12	11.17	10.88	10.94	10.94	276,600
21 dic 2023	10.93	11.05	10.84	11.04	11.04	287,100
20 dic 2023	10.91	11.18	10.79	10.79	10.79	423,900
19 dic 2023	10.85	10.97	10.75	10.85	10.85	969,900
18 dic 2023	10.75	10.87	10.59	10.64	10.64	355,800
15 dic 2023	10.75	10.77	10.50	10.65	10.65	935,300
14 dic 2023	10.69	10.77	10.52	10.59	10.59	850,200
13 dic 2023	10.14	10.48	9.93	10.46	10.46	425,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,187.69+6.95(+0.13%)

Dow Jones38,883.80+31.53(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Russell 20002,069.45+8.77(+0.43%)

Petróleo78.50+0.02(+0.03%)

Oro2,322.20-9.00(-0.39%)

MRC Global Inc. (MRC)

S&P 500
5,187.69
+6.95(+0.13%)

Dow Jones
38,883.80
+31.53(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Russell 2000
2,069.45
+8.77(+0.43%)

Petróleo
78.50
+0.02(+0.03%)

Oro
2,322.20
-9.00(-0.39%)