MRC Global

MRC
🏛️ usa →
14.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.47 11.66 11.41 11.58 0.5M
2022-12-29 11.46 11.65 11.30 11.60 0.3M
2022-12-28 11.72 11.74 11.24 11.32 0.5M
2022-12-27 11.80 11.90 11.64 11.74 0.3M
2022-12-23 11.67 11.81 11.60 11.70 0.3M
2022-12-22 11.80 11.81 11.28 11.60 0.3M
2022-12-21 11.86 12.01 11.67 11.93 0.4M
2022-12-20 11.37 11.71 11.34 11.69 0.5M
2022-12-19 11.55 11.84 11.34 11.49 0.5M
2022-12-16 11.30 11.54 11.20 11.50 0.9M
2022-12-15 11.78 11.88 11.46 11.57 0.6M
2022-12-14 11.90 12.16 11.62 12.00 0.8M
2022-12-13 12.01 12.03 11.73 11.92 0.4M
2022-12-12 11.20 11.66 11.19 11.60 0.5M
2022-12-09 11.35 11.61 11.13 11.14 0.4M
2022-12-08 11.44 11.54 11.34 11.43 0.3M
2022-12-07 11.51 11.57 11.30 11.30 0.4M
2022-12-06 11.46 11.74 11.38 11.57 0.7M
2022-12-05 11.95 12.08 11.45 11.49 0.4M
2022-12-02 11.54 11.97 11.45 11.92 0.3M
2022-12-01 11.90 11.97 11.66 11.67 0.4M
2022-11-30 11.57 11.79 11.31 11.76 0.6M
2022-11-29 11.47 11.62 11.30 11.46 0.3M
2022-11-28 11.45 11.64 11.34 11.49 0.4M
2022-11-25 11.66 11.75 11.56 11.64 0.1M
2022-11-23 11.70 11.94 11.46 11.57 0.2M
2022-11-22 11.69 11.94 11.65 11.84 0.5M
2022-11-21 11.80 11.97 11.33 11.49 0.6M
2022-11-18 11.99 12.11 11.84 11.98 0.5M
2022-11-17 11.60 11.92 11.52 11.88 0.4M
2022-11-16 11.59 11.75 11.38 11.70 0.6M
2022-11-15 11.48 11.76 11.38 11.57 0.3M
2022-11-14 11.61 11.85 11.35 11.41 0.5M
2022-11-11 11.77 11.93 11.49 11.56 0.5M
2022-11-10 11.41 11.95 11.18 11.55 1.2M
2022-11-09 10.69 11.22 10.25 10.81 1.1M
2022-11-08 9.95 10.02 9.69 9.75 0.5M
2022-11-07 10.04 10.15 9.93 10.01 0.5M
2022-11-04 9.91 10.11 9.74 10.01 0.3M
2022-11-03 9.83 9.92 9.59 9.63 0.4M
2022-11-02 10.15 10.43 9.87 9.95 0.4M
2022-11-01 10.20 10.29 9.96 10.16 0.3M
2022-10-31 9.81 10.13 9.81 10.03 0.6M
2022-10-28 9.91 10.04 9.75 9.84 0.4M
2022-10-27 10.00 10.23 9.85 9.92 0.4M
2022-10-26 9.71 9.90 9.59 9.81 0.5M
2022-10-25 9.26 9.67 9.21 9.55 0.3M
2022-10-24 9.18 9.42 9.08 9.30 0.5M
2022-10-21 9.02 9.34 9.00 9.16 0.5M
2022-10-20 8.94 9.16 8.79 8.91 0.3M
2022-10-19 8.87 9.06 8.81 8.91 0.4M
2022-10-18 9.23 9.42 8.90 8.97 0.7M
2022-10-17 9.00 9.30 8.95 9.07 0.6M
2022-10-14 9.21 9.28 8.67 8.69 0.5M
2022-10-13 8.42 9.26 8.29 9.22 1.0M
2022-10-12 8.55 8.67 8.43 8.55 0.8M
2022-10-11 8.00 8.75 8.00 8.54 1.7M
2022-10-10 8.18 8.33 7.98 8.22 0.7M
2022-10-07 8.21 8.27 8.01 8.08 0.4M
2022-10-06 8.34 8.59 8.26 8.31 0.3M
2022-10-05 8.18 8.54 8.18 8.49 0.5M
2022-10-04 7.84 8.31 7.84 8.31 0.7M
2022-10-03 7.44 7.74 7.38 7.69 0.8M
2022-09-30 7.27 7.41 7.15 7.19 1.2M
2022-09-29 7.40 7.57 7.07 7.29 0.5M
2022-09-28 7.24 7.58 7.16 7.49 1.1M
2022-09-27 7.35 7.47 7.12 7.20 0.5M
2022-09-26 7.15 7.51 7.03 7.25 1.0M
2022-09-23 7.91 7.94 7.03 7.22 1.6M
2022-09-22 8.54 8.65 8.12 8.13 1.0M
2022-09-21 9.11 9.11 8.42 8.44 0.7M
2022-09-20 9.35 9.37 8.93 8.95 0.5M
2022-09-19 9.24 9.50 9.24 9.44 0.3M
2022-09-16 9.58 9.68 9.25 9.47 2.1M
2022-09-15 9.56 9.82 9.55 9.70 0.5M
2022-09-14 9.75 9.85 9.63 9.76 0.5M
2022-09-13 9.84 9.97 9.55 9.64 0.4M
2022-09-12 9.88 9.96 9.82 9.95 0.5M
2022-09-09 9.64 9.87 9.64 9.81 0.4M
2022-09-08 9.57 9.61 9.42 9.49 0.3M
2022-09-07 9.54 9.72 9.40 9.62 0.4M
2022-09-06 9.56 9.77 9.53 9.66 0.5M
2022-09-02 9.59 9.66 9.39 9.50 0.3M
2022-09-01 9.54 9.60 9.22 9.39 0.5M
2022-08-31 9.75 9.94 9.59 9.73 0.5M
2022-08-30 10.36 10.40 9.88 9.89 0.6M
2022-08-29 10.32 10.52 10.27 10.43 0.3M
2022-08-26 10.54 10.73 10.34 10.38 0.6M
2022-08-25 10.11 10.69 10.07 10.58 0.7M
2022-08-24 9.79 10.19 9.77 10.14 0.4M
2022-08-23 9.67 10.12 9.65 9.83 0.6M
2022-08-22 9.58 9.72 9.45 9.61 0.4M
2022-08-19 9.90 9.90 9.59 9.70 0.6M
2022-08-18 9.65 10.05 9.65 9.97 0.5M
2022-08-17 9.25 9.70 9.25 9.61 0.6M
2022-08-16 9.46 9.75 9.34 9.35 0.7M
2022-08-15 9.76 9.87 9.54 9.57 1.0M
2022-08-12 10.05 10.29 9.90 10.07 0.4M
2022-08-11 10.19 10.47 9.88 10.01 1.2M
2022-08-10 10.18 10.20 9.69 10.01 1.5M
2022-08-09 10.40 10.67 9.54 9.94 1.9M
2022-08-08 11.50 11.72 11.35 11.49 0.6M
2022-08-05 11.00 11.66 10.92 11.44 1.3M
2022-08-04 11.40 11.40 11.09 11.12 0.6M
2022-08-03 11.48 11.60 11.24 11.32 0.8M
2022-08-02 11.53 11.64 11.34 11.36 0.4M
2022-08-01 11.49 11.73 11.39 11.51 0.6M
2022-07-29 11.40 11.66 11.35 11.62 0.5M
2022-07-28 11.42 11.61 11.22 11.29 0.5M
2022-07-27 11.13 11.49 11.09 11.39 0.3M
2022-07-26 11.35 11.43 11.00 11.15 0.4M
2022-07-25 10.82 11.33 10.70 11.27 0.5M
2022-07-22 10.82 10.92 10.62 10.82 0.7M
2022-07-21 10.59 10.82 10.27 10.73 0.4M
2022-07-20 10.73 10.81 10.47 10.71 0.4M
2022-07-19 10.33 10.74 10.33 10.73 0.5M
2022-07-18 10.25 10.53 10.16 10.18 0.4M
2022-07-15 10.28 10.28 9.89 10.11 0.3M
2022-07-14 9.90 10.03 9.67 9.99 0.4M
2022-07-13 10.16 10.56 10.15 10.25 0.5M
2022-07-12 10.30 10.54 9.95 10.25 0.7M
2022-07-11 10.73 10.93 10.44 10.48 0.8M
2022-07-08 10.22 10.86 9.86 10.73 1.1M
2022-07-07 9.21 9.62 9.20 9.36 0.4M
2022-07-06 9.03 9.15 8.69 8.95 0.3M
2022-07-05 9.67 9.69 9.01 9.12 0.4M
2022-07-01 9.92 10.06 9.66 10.01 0.3M
2022-06-30 9.67 10.05 9.46 9.96 0.4M
2022-06-29 9.90 10.04 9.63 9.79 0.4M
2022-06-28 10.22 10.45 9.81 9.85 0.6M
2022-06-27 9.64 10.02 9.62 9.99 0.6M
2022-06-24 9.05 9.56 9.05 9.54 2.5M
2022-06-23 9.42 9.65 8.70 8.94 0.6M
2022-06-22 9.43 9.60 9.22 9.47 0.8M
2022-06-21 9.61 10.03 9.53 9.74 0.6M
2022-06-17 9.81 10.25 9.35 9.37 0.9M
2022-06-16 10.16 10.24 9.66 9.82 0.7M
2022-06-15 10.41 10.70 10.41 10.49 0.9M
2022-06-14 10.42 10.43 10.12 10.27 0.6M
2022-06-13 10.53 10.66 10.15 10.26 0.5M
2022-06-10 11.24 11.34 10.79 10.86 0.4M
2022-06-09 11.56 11.56 11.24 11.27 0.4M
2022-06-08 12.01 12.06 11.55 11.65 0.3M
2022-06-07 11.82 12.05 11.80 12.02 0.4M
2022-06-06 11.71 11.98 11.62 11.96 0.5M
2022-06-03 11.59 11.63 11.40 11.57 0.4M
2022-06-02 11.39 11.57 11.30 11.55 0.3M
2022-06-01 11.28 11.39 10.90 11.32 0.4M
2022-05-31 11.40 11.56 11.05 11.19 0.8M
2022-05-27 11.19 11.46 11.19 11.38 0.4M
2022-05-26 10.79 11.27 10.75 11.19 0.6M
2022-05-25 10.48 10.71 10.33 10.59 0.9M
2022-05-24 10.52 10.68 10.22 10.40 0.5M
2022-05-23 10.43 10.71 10.19 10.52 0.5M
2022-05-20 10.22 10.44 10.02 10.27 0.7M
2022-05-19 9.97 10.33 9.90 10.07 0.6M
2022-05-18 10.30 10.59 10.05 10.20 0.5M
2022-05-17 10.30 10.67 10.27 10.38 0.6M
2022-05-16 10.14 10.30 10.00 10.08 0.6M
2022-05-13 9.44 10.11 9.44 10.04 0.9M
2022-05-12 9.71 9.74 9.15 9.39 1.0M
2022-05-11 9.75 10.36 9.64 9.67 1.3M
2022-05-10 10.99 11.00 9.02 9.76 2.5M
2022-05-09 11.83 11.97 11.07 11.14 0.7M
2022-05-06 12.35 12.55 11.88 12.08 0.7M
2022-05-05 12.45 12.58 11.93 12.31 1.0M
2022-05-04 12.24 12.50 12.01 12.37 0.5M
2022-05-03 11.70 12.18 11.67 12.10 0.3M
2022-05-02 11.98 12.09 11.47 11.72 0.5M
2022-04-29 12.17 12.49 11.91 11.99 1.0M
2022-04-28 12.21 12.38 11.69 12.25 0.4M
2022-04-27 12.08 12.48 11.90 12.15 0.4M
2022-04-26 11.92 12.43 11.80 12.08 0.5M
2022-04-25 12.26 12.34 11.82 11.90 0.8M
2022-04-22 13.11 13.37 12.56 12.66 0.7M
2022-04-21 13.19 13.25 12.85 13.06 0.9M
2022-04-20 13.16 13.45 12.85 13.07 0.5M
2022-04-19 12.68 13.11 12.60 13.09 1.1M
2022-04-18 12.15 12.58 12.04 12.57 0.9M
2022-04-14 11.92 12.14 11.80 12.05 0.6M
2022-04-13 11.75 11.99 11.68 11.93 0.4M
2022-04-12 11.55 11.84 11.53 11.67 0.3M
2022-04-11 11.28 11.50 11.02 11.37 0.4M
2022-04-08 11.51 11.60 11.33 11.36 0.4M
2022-04-07 11.45 11.46 11.13 11.40 0.5M
2022-04-06 11.46 11.58 11.18 11.42 0.6M
2022-04-05 11.93 12.25 11.37 11.43 0.8M
2022-04-04 12.21 12.48 11.68 11.86 0.8M
2022-04-01 11.90 12.40 11.88 12.20 0.8M
2022-03-31 11.49 12.06 11.47 11.91 1.3M
2022-03-30 11.79 12.20 11.58 11.63 0.6M
2022-03-29 11.41 11.71 11.29 11.67 0.6M
2022-03-28 11.58 11.60 11.26 11.56 0.7M
2022-03-25 11.45 11.74 11.43 11.74 0.8M
2022-03-24 11.84 11.89 11.44 11.48 0.9M
2022-03-23 11.70 11.82 11.58 11.75 0.8M
2022-03-22 11.94 12.08 11.62 11.65 0.6M
2022-03-21 11.40 12.26 11.40 11.92 1.1M
2022-03-18 11.81 11.88 11.11 11.33 1.3M
2022-03-17 11.75 12.49 11.64 11.77 1.4M
2022-03-16 11.49 11.81 11.27 11.62 1.2M
2022-03-15 11.26 11.74 11.02 11.46 1.2M
2022-03-14 11.29 11.59 10.92 11.47 0.9M
2022-03-11 11.59 11.88 11.31 11.36 1.1M
2022-03-10 11.52 11.77 11.42 11.75 0.6M
2022-03-09 11.40 11.71 11.24 11.55 1.4M
2022-03-08 12.17 12.34 11.62 11.62 2.1M
2022-03-07 11.28 12.17 11.16 11.99 2.5M
2022-03-04 10.53 11.25 10.50 11.23 1.3M
2022-03-03 10.66 10.72 10.45 10.59 0.6M
2022-03-02 10.32 10.76 10.32 10.72 0.7M
2022-03-01 10.09 10.34 10.04 10.27 0.8M
2022-02-28 9.91 10.18 9.81 10.10 0.7M
2022-02-25 9.56 9.91 9.54 9.90 0.9M
2022-02-24 9.80 9.82 9.30 9.55 0.9M
2022-02-23 9.88 10.06 9.60 10.03 1.2M
2022-02-22 9.72 9.81 9.49 9.72 1.2M
2022-02-18 9.45 9.86 9.40 9.64 1.0M
2022-02-17 8.77 9.93 8.73 9.54 1.8M
2022-02-16 8.31 8.93 8.14 8.71 1.0M
2022-02-15 7.72 7.96 7.71 7.87 0.5M
2022-02-14 7.79 7.85 7.56 7.66 0.6M
2022-02-11 7.75 7.96 7.62 7.77 0.8M
2022-02-10 7.73 8.05 7.73 7.79 0.5M
2022-02-09 7.75 7.91 7.74 7.85 0.5M
2022-02-08 7.66 7.75 7.51 7.67 1.2M
2022-02-07 7.49 7.68 7.44 7.63 2.0M
2022-02-04 7.66 7.91 7.53 7.54 0.6M
2022-02-03 7.65 7.74 7.54 7.65 1.5M
2022-02-02 7.55 7.73 7.52 7.67 0.6M
2022-02-01 7.34 7.65 7.34 7.60 0.5M
2022-01-31 7.29 7.59 7.21 7.41 1.0M
2022-01-28 7.37 7.49 7.14 7.37 0.5M
2022-01-27 7.79 7.98 7.38 7.41 0.4M
2022-01-26 7.94 8.15 7.54 7.70 0.4M
2022-01-25 7.70 7.90 7.48 7.88 0.5M
2022-01-24 7.33 7.74 7.19 7.70 0.6M
2022-01-21 7.68 7.80 7.49 7.52 0.6M
2022-01-20 7.99 8.12 7.72 7.74 1.0M
2022-01-19 8.20 8.23 7.98 8.05 0.6M
2022-01-18 8.23 8.26 8.01 8.14 0.5M
2022-01-14 7.96 8.22 7.87 8.20 0.5M
2022-01-13 7.88 8.12 7.86 8.06 0.8M
2022-01-12 7.71 7.92 7.68 7.83 0.7M
2022-01-11 7.63 7.72 7.47 7.66 0.8M
2022-01-10 7.66 7.66 7.45 7.59 0.4M
2022-01-07 7.59 7.68 7.51 7.64 0.3M
2022-01-06 7.56 7.68 7.40 7.59 0.4M
2022-01-05 7.38 7.60 7.38 7.46 0.5M
2022-01-04 7.16 7.34 7.05 7.32 0.7M
2022-01-03 6.94 7.25 6.94 7.07 0.3M