Mercados españoles cerrados

MRC Global Inc. (MRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,71+0,07 (+0,60%)
A partir del 02:19PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202411,7111,8311,6511,7111,7199.177
17 abr 202411,9712,1011,6411,6411,64425.200
16 abr 202411,8511,9911,6511,8311,83526.900
15 abr 202412,1912,2711,9411,9511,95536.400
12 abr 202412,4412,5212,0412,0812,08553.000
11 abr 202412,5712,6412,3112,4612,46417.600
10 abr 202412,4612,6712,2312,6312,63620.000
09 abr 202412,9313,0012,5912,6812,68601.600
08 abr 202412,8912,9212,3712,8912,891.502.300
05 abr 202412,6012,7112,5412,5612,56244.600
04 abr 202412,5512,6712,4712,5612,56338.900
03 abr 202412,3812,5012,3512,5012,50310.900
02 abr 202412,4812,5912,2912,4412,44373.800
01 abr 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 ene 202410,6610,9710,6110,6610,661.223.400
30 ene 202410,4110,6810,4110,6010,60433.500
29 ene 202410,3810,5510,1910,5510,55515.200
26 ene 202410,5810,6710,2010,4110,41747.800
25 ene 202410,5610,6710,3810,5110,51654.000
24 ene 202410,5710,5710,3010,3410,34489.000
23 ene 202410,5710,6210,3310,3710,37565.900
22 ene 202410,3310,4710,3010,4710,47266.400
19 ene 202410,2710,2910,0610,2310,23258.000
18 ene 202410,1510,3110,0910,2310,23314.200
17 ene 20249,8110,089,7710,0510,05382.100
16 ene 202410,0010,159,9510,0210,02336.000
12 ene 202410,3910,3910,0610,0810,08556.900
11 ene 202410,2310,2310,0010,1810,18324.900
10 ene 202410,1710,3510,1610,2710,27270.000
09 ene 202410,3610,3610,1510,2310,23449.100
08 ene 202410,5610,5910,3010,5410,54336.100
05 ene 202410,4910,8810,4710,6810,68524.300
04 ene 202411,1211,2110,4410,5810,58782.900
03 ene 202411,1611,3010,9611,0411,04885.600
02 ene 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
08 dic 202310,2710,4310,2210,4110,41570.900
07 dic 202310,2510,3110,1310,2810,28299.300
06 dic 202310,5210,6910,2610,2710,27275.000
05 dic 202310,5410,5410,3610,4210,42315.700
04 dic 202310,4010,6110,3410,5610,56401.200
01 dic 202310,2610,6110,2110,4410,44554.600
30 nov 202310,4510,6010,3310,3410,34433.100
29 nov 202310,4110,4410,1010,3710,37720.800
28 nov 202310,4910,5210,2410,2910,29560.600
27 nov 202310,6110,6410,5110,5510,55336.400
24 nov 202310,6810,7810,6710,6810,68144.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...