Italia markets close in 2 hours 54 minutes

MRC Global Inc. (MRC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,51+0,08 (+0,70%)
Alla chiusura: 04:00PM EDT
11,51 +0,01 (+0,09%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202411,5811,6411,3811,5111,51426.210
02 mag 202411,3411,4911,2211,4311,43379.100
01 mag 202411,2611,3111,0911,1311,13397.000
30 apr 202411,5011,5011,2011,2311,23403.100
29 apr 202411,6211,6411,5211,5911,59227.700
26 apr 202411,5911,7011,5311,6011,60314.000
25 apr 202411,5911,6611,4011,5711,57456.600
24 apr 202411,9412,0011,6511,6711,67515.800
23 apr 202411,7712,0911,7512,0512,05366.300
22 apr 202411,8111,9811,6611,8211,82386.100
19 apr 202411,6611,8511,6611,7911,79498.100
18 apr 202411,7111,8311,6411,7011,70370.700
17 apr 202411,9712,1011,6411,6411,64425.200
16 apr 202411,8511,9911,6511,8311,83526.900
15 apr 202412,1912,2711,9411,9511,95536.400
12 apr 202412,4412,5212,0412,0812,08553.000
11 apr 202412,5712,6412,3112,4612,46417.600
10 apr 202412,4612,6712,2312,6312,63620.000
09 apr 202412,9313,0012,5912,6812,68601.600
08 apr 202412,8912,9212,3712,8912,891.502.300
05 apr 202412,6012,7112,5412,5612,56244.600
04 apr 202412,5512,6712,4712,5612,56338.900
03 apr 202412,3812,5012,3512,5012,50310.900
02 apr 202412,4812,5912,2912,4412,44373.800
01 apr 202412,6412,6412,4612,5112,51303.700
28 mar 202412,5412,6712,5112,5712,57397.500
27 mar 202412,6412,7112,5012,5612,56313.100
26 mar 202412,6112,6512,4912,5212,52264.900
25 mar 202412,7112,8112,5412,5912,59211.300
22 mar 202412,6412,7312,5212,6912,69393.800
21 mar 202412,6012,6912,5312,6712,67729.500
20 mar 202412,2812,5712,1612,5612,56628.200
19 mar 202412,5412,7112,2912,2912,29529.400
18 mar 202412,5212,5612,3412,5012,50474.400
15 mar 202412,1312,4612,1312,4612,46867.500
14 mar 202412,1412,2012,0212,1712,17462.800
13 mar 202412,1312,2612,1312,2112,21278.600
12 mar 202412,1512,1611,9912,1512,15257.100
11 mar 202412,1212,2211,9112,1212,12418.900
08 mar 202412,1712,2612,0712,2012,20380.100
07 mar 202412,1212,2311,9612,0912,09498.000
06 mar 202412,1812,1911,9612,0412,04439.600
05 mar 202411,8912,2211,8812,1012,10514.100
04 mar 202411,9712,1011,8111,9611,96414.900
01 mar 202411,6112,0111,5811,9911,99548.700
29 feb 202411,7311,7611,4511,5311,531.022.900
28 feb 202411,6911,7911,5311,5411,54494.800
27 feb 202411,7511,9611,7311,8011,80489.300
26 feb 202411,6711,7411,5611,6211,62735.100
23 feb 202411,7611,8211,5811,7011,70686.100
22 feb 202411,7811,9011,7211,7511,75682.800
21 feb 202411,8111,9811,6711,8111,811.000.200
20 feb 202411,8412,0611,6811,7511,75712.000
16 feb 202412,0412,2011,8611,9611,961.039.600
15 feb 202411,9112,4311,8912,0612,062.010.900
14 feb 202411,0011,9610,9611,7811,782.621.900
13 feb 202410,5310,6510,3110,3810,381.244.700
12 feb 202410,7011,0010,6410,8810,88659.700
09 feb 202410,7410,8210,6010,6910,69432.500
08 feb 202410,4810,7710,4510,7710,77419.800
07 feb 202410,5010,5610,2910,5310,53831.100
06 feb 202410,3310,5910,3310,4710,47280.900
05 feb 202410,3710,4210,2410,3710,37368.700
02 feb 202410,5510,6210,4810,5110,51333.100
01 feb 202410,7110,8110,5310,7310,73313.800
31 gen 202410,6610,9710,6110,6610,661.223.400
30 gen 202410,4110,6810,4110,6010,60433.500
29 gen 202410,3810,5510,1910,5510,55515.200
26 gen 202410,5810,6710,2010,4110,41747.800
25 gen 202410,5610,6710,3810,5110,51654.000
24 gen 202410,5710,5710,3010,3410,34489.000
23 gen 202410,5710,6210,3310,3710,37565.900
22 gen 202410,3310,4710,3010,4710,47266.400
19 gen 202410,2710,2910,0610,2310,23258.000
18 gen 202410,1510,3110,0910,2310,23314.200
17 gen 20249,8110,089,7710,0510,05382.100
16 gen 202410,0010,159,9510,0210,02336.000
12 gen 202410,3910,3910,0610,0810,08556.900
11 gen 202410,2310,2310,0010,1810,18324.900
10 gen 202410,1710,3510,1610,2710,27270.000
09 gen 202410,3610,3610,1510,2310,23449.100
08 gen 202410,5610,5910,3010,5410,54336.100
05 gen 202410,4910,8810,4710,6810,68524.300
04 gen 202411,1211,2110,4410,5810,58782.900
03 gen 202411,1611,3010,9611,0411,04885.600
02 gen 202411,0311,2311,0111,2211,22459.700
29 dic 202311,0311,1110,9711,0111,01292.700
28 dic 202311,1011,1310,9911,1211,12261.700
27 dic 202311,1311,2111,0711,1711,17281.200
26 dic 202311,0411,1410,9111,1211,12344.100
22 dic 202311,1211,1710,8810,9410,94276.600
21 dic 202310,9311,0510,8411,0411,04287.100
20 dic 202310,9111,1810,7910,7910,79423.900
19 dic 202310,8510,9710,7510,8510,85969.900
18 dic 202310,7510,8710,5910,6410,64355.800
15 dic 202310,7510,7710,5010,6510,65935.300
14 dic 202310,6910,7710,5210,5910,59850.200
13 dic 202310,1410,489,9310,4610,46425.900
12 dic 202310,4510,4610,0910,1110,11352.500
11 dic 202310,4310,5010,3410,4710,47278.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...