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
2023-12-29 11.03 11.11 10.97 11.01 0.3M
2023-12-28 11.10 11.13 10.99 11.12 0.3M
2023-12-27 11.13 11.21 11.07 11.17 0.3M
2023-12-26 11.04 11.14 10.91 11.12 0.3M
2023-12-22 11.12 11.17 10.88 10.94 0.3M
2023-12-21 10.93 11.05 10.84 11.04 0.3M
2023-12-20 10.91 11.18 10.79 10.79 0.4M
2023-12-19 10.85 10.97 10.75 10.85 1.0M
2023-12-18 10.75 10.87 10.59 10.64 0.4M
2023-12-15 10.75 10.77 10.50 10.65 0.9M
2023-12-14 10.69 10.77 10.52 10.59 0.9M
2023-12-13 10.14 10.48 9.93 10.46 0.4M
2023-12-12 10.45 10.46 10.09 10.11 0.4M
2023-12-11 10.43 10.50 10.34 10.47 0.3M
2023-12-08 10.27 10.43 10.22 10.41 0.6M
2023-12-07 10.25 10.31 10.13 10.28 0.3M
2023-12-06 10.52 10.69 10.26 10.27 0.3M
2023-12-05 10.54 10.54 10.36 10.42 0.3M
2023-12-04 10.40 10.61 10.34 10.56 0.4M
2023-12-01 10.26 10.61 10.21 10.44 0.6M
2023-11-30 10.45 10.60 10.33 10.34 0.4M
2023-11-29 10.41 10.44 10.10 10.37 0.7M
2023-11-28 10.49 10.52 10.24 10.29 0.6M
2023-11-27 10.61 10.64 10.51 10.55 0.3M
2023-11-24 10.68 10.78 10.67 10.68 0.1M
2023-11-22 10.64 10.74 10.53 10.68 0.3M
2023-11-21 10.83 10.96 10.54 10.64 0.5M
2023-11-20 10.81 10.96 10.72 10.92 0.3M
2023-11-17 10.65 10.94 10.61 10.82 0.4M
2023-11-16 10.70 10.81 10.40 10.50 0.5M
2023-11-15 10.92 11.08 10.76 10.77 0.4M
2023-11-14 10.90 11.00 10.79 10.93 0.4M
2023-11-13 10.35 10.57 10.35 10.54 0.4M
2023-11-10 10.30 10.65 10.28 10.50 0.5M
2023-11-09 10.55 10.57 10.28 10.32 0.5M
2023-11-08 10.60 10.92 9.91 10.42 1.2M
2023-11-07 10.92 10.92 10.59 10.70 1.3M
2023-11-06 11.42 11.44 10.93 11.00 0.7M
2023-11-03 11.14 11.44 10.99 11.32 0.8M
2023-11-02 10.95 11.00 10.62 10.88 0.7M
2023-11-01 10.56 10.84 10.39 10.83 0.6M
2023-10-31 10.60 10.65 10.49 10.51 1.1M
2023-10-30 9.80 10.81 9.53 10.59 3.4M
2023-10-27 9.73 9.77 9.47 9.65 0.9M
2023-10-26 9.61 9.79 9.53 9.64 0.8M
2023-10-25 9.69 9.84 9.53 9.62 0.6M
2023-10-24 10.34 10.34 9.78 9.78 1.0M
2023-10-23 10.20 10.34 9.74 10.14 2.5M
2023-10-20 10.54 10.57 10.21 10.25 0.8M
2023-10-19 10.52 10.74 10.48 10.51 0.4M
2023-10-18 10.84 10.84 10.53 10.62 0.4M
2023-10-17 10.75 11.19 10.71 10.92 0.7M
2023-10-16 10.33 10.71 10.33 10.69 1.2M
2023-10-13 9.87 10.02 9.85 10.02 0.7M
2023-10-12 10.17 10.17 9.82 9.88 0.5M
2023-10-11 10.11 10.14 9.98 9.98 0.4M
2023-10-10 10.10 10.17 10.06 10.12 0.5M
2023-10-09 9.74 10.07 9.71 10.00 0.5M
2023-10-06 9.94 9.98 9.61 9.85 0.6M
2023-10-05 10.03 10.12 9.87 9.96 0.6M
2023-10-04 10.04 10.12 9.90 10.08 0.5M
2023-10-03 9.98 10.12 9.72 10.07 0.5M
2023-10-02 10.19 10.19 9.85 9.89 0.4M
2023-09-29 10.42 10.42 10.18 10.25 0.4M
2023-09-28 10.34 10.53 10.31 10.32 0.4M
2023-09-27 10.14 10.39 10.13 10.31 0.4M
2023-09-26 10.17 10.43 9.98 9.99 0.5M
2023-09-25 9.95 10.32 9.95 10.26 0.4M
2023-09-22 9.95 10.08 9.82 10.02 1.1M
2023-09-21 10.25 10.27 9.80 9.86 1.8M
2023-09-20 10.36 10.47 10.25 10.26 0.6M
2023-09-19 10.16 10.36 10.16 10.32 0.8M
2023-09-18 10.17 10.23 10.00 10.15 0.4M
2023-09-15 10.35 10.59 10.15 10.16 1.1M
2023-09-14 9.99 10.42 9.99 10.36 0.6M
2023-09-13 9.95 9.96 9.80 9.90 1.1M
2023-09-12 9.91 9.98 9.76 9.96 1.2M
2023-09-11 9.68 9.88 9.59 9.86 0.9M
2023-09-08 9.32 9.59 9.16 9.55 0.5M
2023-09-07 9.60 9.67 9.21 9.26 1.0M
2023-09-06 9.65 9.75 9.36 9.64 0.7M
2023-09-05 9.62 9.63 9.38 9.60 1.0M
2023-09-01 9.35 9.83 9.35 9.75 1.4M
2023-08-31 9.28 9.33 9.21 9.32 1.2M
2023-08-30 9.19 9.38 9.18 9.28 0.4M
2023-08-29 9.23 9.28 9.14 9.23 0.3M
2023-08-28 9.18 9.36 9.12 9.22 0.3M
2023-08-25 9.31 9.37 9.09 9.15 0.3M
2023-08-24 9.25 9.31 9.18 9.23 0.4M
2023-08-23 9.14 9.33 9.04 9.29 0.5M
2023-08-22 9.07 9.20 9.01 9.10 0.5M
2023-08-21 9.12 9.25 9.04 9.08 0.4M
2023-08-18 9.00 9.18 8.94 9.14 0.3M
2023-08-17 9.00 9.18 9.00 9.13 0.7M
2023-08-16 9.09 9.25 8.93 8.94 0.4M
2023-08-15 9.10 9.10 8.90 9.01 0.4M
2023-08-14 8.97 9.29 8.92 9.23 0.4M
2023-08-11 9.01 9.11 8.96 9.06 0.4M
2023-08-10 9.02 9.21 8.95 9.03 0.6M
2023-08-09 9.24 9.28 8.95 9.05 1.2M
2023-08-08 8.56 9.33 8.15 9.30 2.1M
2023-08-07 11.22 11.47 11.14 11.15 0.7M
2023-08-04 11.08 11.35 11.07 11.17 0.3M
2023-08-03 11.07 11.25 10.90 11.07 0.4M
2023-08-02 11.28 11.28 11.01 11.19 0.3M
2023-08-01 11.28 11.47 11.21 11.45 0.3M
2023-07-31 11.25 11.35 11.22 11.29 0.3M
2023-07-28 11.16 11.23 11.09 11.20 0.3M
2023-07-27 11.23 11.23 10.97 11.02 0.4M
2023-07-26 11.31 11.45 11.17 11.20 0.4M
2023-07-25 11.09 11.39 11.05 11.32 0.5M
2023-07-24 10.82 11.19 10.77 11.17 0.4M
2023-07-21 10.97 11.03 10.67 10.77 1.7M
2023-07-20 11.10 11.10 10.75 10.84 0.6M
2023-07-19 11.00 11.10 10.89 11.01 0.8M
2023-07-18 10.83 11.16 10.83 11.05 0.5M
2023-07-17 10.57 10.81 10.56 10.80 0.5M
2023-07-14 10.54 10.58 10.27 10.54 0.6M
2023-07-13 10.38 10.60 10.31 10.59 0.6M
2023-07-12 10.29 10.46 10.22 10.38 0.3M
2023-07-11 9.99 10.14 9.90 10.10 0.3M
2023-07-10 9.84 10.10 9.84 9.96 0.3M
2023-07-07 9.45 10.01 9.45 9.93 0.7M
2023-07-06 9.62 9.72 9.26 9.46 0.4M
2023-07-05 10.00 10.06 9.76 9.76 0.3M
2023-07-03 10.00 10.17 9.97 10.14 0.1M
2023-06-30 10.35 10.35 10.03 10.07 0.6M
2023-06-29 10.17 10.41 10.17 10.21 0.6M
2023-06-28 10.40 10.40 10.11 10.17 0.4M
2023-06-27 10.27 10.60 10.21 10.42 1.0M
2023-06-26 10.22 10.50 10.11 10.26 0.8M
2023-06-23 9.85 10.33 9.85 10.26 3.0M
2023-06-22 10.06 10.18 9.92 10.08 0.4M
2023-06-21 9.91 10.19 9.88 10.11 0.4M
2023-06-20 9.89 9.98 9.71 9.97 0.4M
2023-06-16 10.17 10.17 9.93 9.94 0.7M
2023-06-15 9.82 10.12 9.82 10.04 0.4M
2023-06-14 10.14 10.22 9.78 9.90 0.4M
2023-06-13 9.94 10.33 9.93 10.11 0.4M
2023-06-12 9.77 9.97 9.67 9.91 0.4M
2023-06-09 9.89 9.89 9.60 9.77 0.5M
2023-06-08 9.84 9.97 9.70 9.86 0.9M
2023-06-07 9.66 10.00 9.63 9.93 0.7M
2023-06-06 9.18 9.65 9.14 9.56 0.9M
2023-06-05 9.46 9.51 9.20 9.26 0.4M
2023-06-02 9.11 9.56 9.10 9.41 0.6M
2023-06-01 8.70 8.94 8.62 8.88 0.7M
2023-05-31 8.81 8.85 8.58 8.69 0.9M
2023-05-30 9.09 9.14 8.85 8.87 0.4M
2023-05-26 9.05 9.18 9.01 9.15 0.3M
2023-05-25 8.99 9.14 8.84 9.04 0.5M
2023-05-24 9.22 9.22 8.99 9.14 0.4M
2023-05-23 9.06 9.35 9.03 9.25 0.6M
2023-05-22 9.11 9.20 9.07 9.15 0.4M
2023-05-19 9.36 9.37 9.02 9.06 0.4M
2023-05-18 8.94 9.31 8.87 9.26 0.5M
2023-05-17 8.85 9.00 8.80 8.94 0.4M
2023-05-16 8.73 8.86 8.67 8.74 0.6M
2023-05-15 8.70 8.97 8.70 8.82 0.5M
2023-05-12 8.61 8.72 8.51 8.68 0.6M
2023-05-11 8.60 8.77 8.49 8.55 0.6M
2023-05-10 9.09 9.10 8.58 8.77 0.6M
2023-05-09 9.11 9.34 8.73 8.89 0.7M
2023-05-08 9.00 9.11 8.89 9.01 0.6M
2023-05-05 8.91 9.05 8.81 8.86 0.4M
2023-05-04 8.94 9.01 8.60 8.63 0.5M
2023-05-03 9.20 9.34 9.00 9.03 0.7M
2023-05-02 9.54 9.60 9.05 9.24 0.6M
2023-05-01 9.69 9.90 9.65 9.67 0.6M
2023-04-28 9.59 9.86 9.57 9.74 0.5M
2023-04-27 9.65 9.71 9.47 9.61 0.6M
2023-04-26 9.64 9.82 9.46 9.66 0.8M
2023-04-25 9.90 10.05 9.72 9.75 0.6M
2023-04-24 9.55 10.21 9.51 10.06 0.8M
2023-04-21 9.47 9.53 9.22 9.39 0.6M
2023-04-20 9.39 9.50 9.31 9.46 0.4M
2023-04-19 9.14 9.60 9.10 9.51 0.8M
2023-04-18 9.36 9.47 9.16 9.22 0.7M
2023-04-17 9.40 9.46 9.30 9.32 0.4M
2023-04-14 9.30 9.65 9.27 9.46 1.1M
2023-04-13 9.30 9.34 9.20 9.22 0.4M
2023-04-12 9.35 9.38 9.17 9.26 0.6M
2023-04-11 9.38 9.46 9.16 9.19 0.3M
2023-04-10 9.24 9.47 9.22 9.32 0.5M
2023-04-06 9.38 9.40 9.21 9.30 0.4M
2023-04-05 9.67 9.83 9.37 9.45 0.7M
2023-04-04 10.06 10.14 9.66 9.78 0.6M
2023-04-03 9.94 10.23 9.89 10.01 0.7M
2023-03-31 9.60 9.73 9.44 9.72 0.8M
2023-03-30 9.59 9.65 9.45 9.59 0.4M
2023-03-29 9.62 9.64 9.40 9.47 0.3M
2023-03-28 9.31 9.53 9.29 9.46 0.3M
2023-03-27 9.32 9.44 9.15 9.35 0.4M
2023-03-24 8.79 9.23 8.75 9.11 0.7M
2023-03-23 9.10 9.32 8.88 8.96 0.6M
2023-03-22 9.33 9.36 9.04 9.05 0.6M
2023-03-21 9.19 9.37 9.14 9.26 0.6M
2023-03-20 8.81 9.04 8.75 8.88 0.8M
2023-03-17 8.88 8.93 8.66 8.72 1.2M
2023-03-16 8.56 9.08 8.48 8.97 0.9M
2023-03-15 9.10 9.20 8.56 8.83 1.5M
2023-03-14 9.83 9.85 9.36 9.50 0.7M
2023-03-13 9.62 9.70 9.24 9.46 0.9M
2023-03-10 10.63 10.66 9.85 9.93 0.8M
2023-03-09 11.21 11.28 10.68 10.70 0.6M
2023-03-08 11.23 11.23 10.93 11.19 0.7M
2023-03-07 11.20 11.23 11.01 11.21 0.5M
2023-03-06 11.71 11.73 11.04 11.24 0.9M
2023-03-03 11.45 11.80 11.34 11.80 0.6M
2023-03-02 11.24 11.60 11.17 11.49 0.6M
2023-03-01 11.13 11.32 11.09 11.32 0.5M
2023-02-28 11.25 11.65 11.19 11.20 0.7M
2023-02-27 11.06 11.35 10.90 11.16 0.8M
2023-02-24 10.96 11.04 10.82 10.89 0.5M
2023-02-23 11.32 11.36 11.14 11.16 0.7M
2023-02-22 11.40 11.55 11.17 11.19 0.8M
2023-02-21 11.35 11.49 11.21 11.36 0.7M
2023-02-17 11.71 11.73 11.44 11.50 1.0M
2023-02-16 12.00 12.11 11.71 11.72 1.3M
2023-02-15 12.68 12.72 12.06 12.15 1.1M
2023-02-14 13.07 13.23 11.33 12.86 1.8M
2023-02-13 13.25 13.70 13.12 13.39 1.5M
2023-02-10 13.10 13.37 13.10 13.27 0.7M
2023-02-09 13.38 13.58 13.10 13.10 0.7M
2023-02-08 13.74 13.80 13.28 13.31 0.6M
2023-02-07 13.18 13.90 13.13 13.81 1.1M
2023-02-06 13.31 13.40 13.00 13.15 0.4M
2023-02-03 13.08 13.38 12.97 13.30 0.9M
2023-02-02 13.45 13.55 13.14 13.18 0.8M
2023-02-01 13.58 13.73 12.96 13.34 0.8M
2023-01-31 12.95 13.60 12.83 13.60 1.4M
2023-01-30 12.71 13.08 12.63 12.92 0.7M
2023-01-27 12.77 12.97 12.60 12.82 0.9M
2023-01-26 12.62 12.73 12.13 12.58 0.4M
2023-01-25 11.91 12.58 11.87 12.49 0.7M
2023-01-24 12.08 12.18 11.86 12.05 0.4M
2023-01-23 11.95 12.17 11.90 12.04 0.4M
2023-01-20 11.88 12.07 11.68 11.88 0.4M
2023-01-19 11.60 11.84 11.53 11.74 0.4M
2023-01-18 12.18 12.32 11.71 11.73 0.4M
2023-01-17 12.17 12.25 12.05 12.05 0.3M
2023-01-13 12.29 12.45 12.12 12.19 0.2M
2023-01-12 12.12 12.44 12.04 12.34 0.4M
2023-01-11 12.21 12.39 11.98 12.05 0.4M
2023-01-10 11.82 12.21 11.82 12.16 0.3M
2023-01-09 11.69 12.05 11.65 11.88 0.4M
2023-01-06 11.37 11.75 11.31 11.49 0.3M
2023-01-05 11.29 11.44 11.07 11.17 0.3M
2023-01-04 11.23 11.38 11.13 11.32 0.4M
2023-01-03 11.62 11.65 11.04 11.20 0.5M