MRC Global Inc.
MRCNYSEEnergy
$13.78
$-0.06(-0.43%)
Market Cap$1.2B
P/E Ratio—
52W High$15.59
52W Low$9.2336
MRC Global Inc.（MRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mrc · 日线历史（复权）· FMP · 截至 2025年11月6日
5-Year High5Y
$15.59
Jun 27, 2025
-11.6% from here
5-Year Low5Y
$6.38
Dec 20, 2021
+116.0% from low
IPO Priceadj.
$21.04
Apr 12, 2012
-34.5% since IPO
1 Year Ago
$12.85
Jun 9, 2025
+7.2% in 1Y
5 Years Ago
$11.40
Jun 8, 2021
+20.9% in 5Y
10 Years Ago
$15.10
Jun 8, 2016
-8.7% in 10Y
Historical Price Data · MRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0K | +0.00% |
| Nov 5, 2025 | $12.46 | $14.69 | $12.03 | $13.78 | $13.78 | 2.0M | +10.59% |
| Nov 4, 2025 | $13.70 | $13.90 | $13.63 | $13.84 | $13.84 | 1.1M | +1.02% |
| Nov 3, 2025 | $13.97 | $14.03 | $13.79 | $13.93 | $13.93 | 633K | -0.29% |
| Oct 31, 2025 | $13.95 | $14.09 | $13.81 | $13.95 | $13.95 | 575K | +0.00% |
| Oct 30, 2025 | $13.79 | $14.28 | $13.79 | $14.02 | $14.02 | 461K | +1.67% |
| Oct 29, 2025 | $13.94 | $14.29 | $13.83 | $13.95 | $13.95 | 475K | +0.07% |
| Oct 28, 2025 | $13.81 | $14.07 | $13.69 | $13.98 | $13.98 | 409K | +1.23% |
| Oct 27, 2025 | $14.30 | $14.54 | $13.80 | $13.91 | $13.91 | 444K | -2.73% |
| Oct 24, 2025 | $14.54 | $14.55 | $14.35 | $14.47 | $14.47 | 298K | -0.48% |
| Oct 23, 2025 | $14.06 | $14.43 | $14.00 | $14.40 | $14.40 | 355K | +2.42% |
| Oct 22, 2025 | $13.96 | $14.03 | $13.70 | $14.00 | $14.00 | 368K | +0.29% |
| Oct 21, 2025 | $13.58 | $14.06 | $13.52 | $13.89 | $13.89 | 352K | +2.28% |
| Oct 20, 2025 | $13.30 | $13.66 | $13.30 | $13.56 | $13.56 | 1.0M | +1.95% |
| Oct 17, 2025 | $13.26 | $13.48 | $13.18 | $13.31 | $13.31 | 709K | +0.38% |
| Oct 16, 2025 | $13.20 | $13.40 | $13.14 | $13.31 | $13.31 | 451K | +0.83% |
| Oct 15, 2025 | $13.27 | $13.36 | $13.16 | $13.25 | $13.25 | 585K | -0.15% |
| Oct 14, 2025 | $13.01 | $13.34 | $13.01 | $13.22 | $13.22 | 886K | +1.61% |
| Oct 13, 2025 | $13.44 | $13.50 | $13.22 | $13.26 | $13.26 | 618K | -1.34% |
| Oct 10, 2025 | $13.86 | $13.94 | $13.18 | $13.24 | $13.24 | 1.0M | -4.47% |
Showing 1–20 of 1,110 records
Annual Stock Price Performance · MRC
Jan 1 → Dec 31 · 5 years2025+7.1%$12.87 → $13.78
+7.1%
2024+15.9%$11.03 → $12.78
+15.9%
2023-5.2%$11.62 → $11.01
-5.2%
2022+66.9%$6.94 → $11.58
+66.9%
2021-39.6%$11.40 → $6.88
-39.6%
Best Year2022 · +66.9%
Worst Year2021 · -39.6%
Positive Years3 / 5
Avg Annual Return+9.0%
5Y Total Return+20.9%
5Y CAGR~+3.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in MRC?
If you invested $1,000 in MRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$913
Total Return-8.7%
CAGR~-0.9% / yr
Profit$-87
Based on Jun 8, 2016 · $15.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MRC Global Inc.（MRC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MRC 历史股价FMP 日线复权 OHLCV