MRC Global Inc

MRC
🏛️ 美国 →
14.38
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.83 6.90 6.78 6.88 0.3M
2021-12-30 6.96 7.04 6.85 6.86 0.4M
2021-12-29 7.22 7.23 6.93 6.93 0.4M
2021-12-28 7.23 7.41 7.15 7.22 0.4M
2021-12-27 7.19 7.31 7.10 7.26 0.7M
2021-12-23 6.69 7.25 6.68 7.15 1.1M
2021-12-22 6.87 7.01 6.64 6.67 3.9M
2021-12-21 6.73 6.97 6.70 6.83 1.4M
2021-12-20 6.51 6.62 6.38 6.62 0.7M
2021-12-17 6.70 6.80 6.56 6.60 1.2M
2021-12-16 6.99 7.06 6.73 6.78 0.6M
2021-12-15 6.92 7.01 6.65 6.87 0.8M
2021-12-14 6.95 7.13 6.92 6.94 0.5M
2021-12-13 7.23 7.25 6.93 6.99 0.5M
2021-12-10 7.36 7.39 7.16 7.31 0.4M
2021-12-09 7.24 7.36 7.22 7.28 0.3M
2021-12-08 7.40 7.46 7.32 7.35 0.3M
2021-12-07 7.37 7.66 7.33 7.35 0.6M
2021-12-06 7.26 7.39 7.07 7.27 0.5M
2021-12-03 7.28 7.32 6.99 7.09 0.5M
2021-12-02 6.86 7.25 6.76 7.20 0.8M
2021-12-01 7.09 7.12 6.78 6.79 1.0M
2021-11-30 7.35 7.41 6.86 6.88 0.8M
2021-11-29 7.93 7.95 7.38 7.52 1.2M
2021-11-26 7.64 7.83 7.33 7.71 0.9M
2021-11-24 8.06 8.29 8.02 8.09 0.8M
2021-11-23 8.17 8.30 8.10 8.16 0.5M
2021-11-22 8.01 8.27 7.98 8.11 0.9M
2021-11-19 8.05 8.21 7.91 8.04 0.8M
2021-11-18 8.34 8.34 8.14 8.22 0.8M
2021-11-17 8.38 8.52 8.25 8.29 0.5M
2021-11-16 8.33 8.45 8.24 8.45 0.5M
2021-11-15 8.26 8.48 8.19 8.37 0.5M
2021-11-12 8.25 8.44 8.18 8.27 0.3M
2021-11-11 8.31 8.48 8.14 8.26 0.5M
2021-11-10 8.54 9.05 8.20 8.28 0.8M
2021-11-09 8.35 8.64 7.21 8.23 2.0M
2021-11-08 9.26 9.37 9.11 9.25 0.4M
2021-11-05 8.80 9.17 8.70 9.07 0.6M
2021-11-04 8.76 8.94 8.57 8.64 0.5M
2021-11-03 8.35 8.71 8.35 8.63 0.4M
2021-11-02 8.53 8.54 8.37 8.46 0.5M
2021-11-01 8.37 8.62 8.33 8.53 0.4M
2021-10-29 8.51 8.60 8.28 8.30 0.6M
2021-10-28 8.42 8.61 8.34 8.50 0.5M
2021-10-27 8.72 8.80 8.43 8.46 0.7M
2021-10-26 8.75 9.10 8.59 8.82 1.1M
2021-10-25 8.60 8.79 8.58 8.72 0.5M
2021-10-22 8.76 8.81 8.54 8.56 0.5M
2021-10-21 9.13 9.19 8.74 8.77 0.9M
2021-10-20 8.70 9.21 8.68 9.21 0.7M
2021-10-19 8.72 8.82 8.57 8.72 0.5M
2021-10-18 8.57 8.83 8.57 8.69 0.7M
2021-10-15 8.67 8.81 8.48 8.56 0.8M
2021-10-14 8.37 8.52 8.30 8.44 0.9M
2021-10-13 7.97 8.29 7.85 8.27 0.9M
2021-10-12 7.75 8.09 7.74 8.00 1.0M
2021-10-11 8.10 8.13 7.76 7.78 1.6M
2021-10-08 7.56 7.94 7.45 7.79 4.7M
2021-10-07 7.39 7.71 7.38 7.49 2.2M
2021-10-06 7.57 7.67 7.20 7.37 1.1M
2021-10-05 7.81 7.91 7.61 7.74 2.1M
2021-10-04 7.56 7.72 7.45 7.71 5.3M
2021-10-01 7.38 7.63 7.38 7.49 1.6M
2021-09-30 7.45 7.67 7.31 7.34 1.1M
2021-09-29 7.70 7.70 7.28 7.43 1.4M
2021-09-28 7.70 8.04 7.65 7.70 2.3M
2021-09-27 7.59 7.87 7.50 7.65 1.8M
2021-09-24 7.55 7.63 7.47 7.53 0.4M
2021-09-23 7.34 7.80 7.34 7.62 0.8M
2021-09-22 7.33 7.60 7.31 7.36 0.5M
2021-09-21 7.41 7.43 7.09 7.18 0.5M
2021-09-20 7.19 7.43 7.06 7.29 0.4M
2021-09-17 7.56 7.56 7.29 7.39 0.6M
2021-09-16 8.11 8.14 7.41 7.55 0.7M
2021-09-15 7.94 8.18 7.89 8.10 0.3M
2021-09-14 8.23 8.25 7.78 7.83 0.5M
2021-09-13 7.91 8.18 7.91 8.15 0.2M
2021-09-10 7.86 8.03 7.79 7.80 0.2M
2021-09-09 7.79 7.99 7.70 7.71 0.2M
2021-09-08 8.09 8.12 7.73 7.82 0.2M
2021-09-07 8.05 8.33 8.05 8.14 0.2M
2021-09-03 8.15 8.24 7.96 8.14 0.4M
2021-09-02 8.17 8.30 8.06 8.19 0.3M
2021-09-01 8.16 8.18 7.94 8.04 0.2M
2021-08-31 8.13 8.31 8.05 8.20 0.4M
2021-08-30 8.61 8.61 8.15 8.16 0.2M
2021-08-27 8.00 8.62 7.99 8.57 0.3M
2021-08-26 7.98 8.06 7.93 7.98 0.2M
2021-08-25 7.92 8.16 7.92 8.03 0.2M
2021-08-24 8.02 8.22 7.99 8.00 0.3M
2021-08-23 7.71 7.95 7.71 7.94 0.2M
2021-08-20 7.39 7.64 7.39 7.58 0.2M
2021-08-19 7.63 7.73 7.39 7.48 0.3M
2021-08-18 7.92 8.09 7.79 7.82 0.2M
2021-08-17 7.98 8.12 7.89 7.96 0.4M
2021-08-16 8.17 8.26 8.01 8.11 0.2M
2021-08-13 8.53 8.53 8.30 8.35 0.2M
2021-08-12 8.72 8.75 8.49 8.54 0.2M
2021-08-11 8.56 8.80 8.47 8.78 0.2M
2021-08-10 8.31 8.76 8.22 8.58 0.3M
2021-08-09 8.33 8.41 7.99 8.25 0.5M
2021-08-06 8.48 8.57 8.24 8.40 0.6M
2021-08-05 8.03 8.46 8.03 8.32 0.3M
2021-08-04 8.42 8.45 7.93 8.03 1.0M
2021-08-03 8.51 8.66 8.18 8.66 0.4M
2021-08-02 9.07 9.13 8.19 8.55 0.8M
2021-07-30 8.53 9.55 8.53 9.17 0.7M
2021-07-29 9.62 9.80 9.36 9.70 0.3M
2021-07-28 8.99 9.61 8.95 9.58 0.5M
2021-07-27 8.98 9.16 8.88 8.93 0.2M
2021-07-26 8.85 9.17 8.85 9.16 0.2M
2021-07-23 8.76 8.95 8.59 8.80 0.3M
2021-07-22 8.82 8.82 8.52 8.66 0.4M
2021-07-21 8.78 9.01 8.63 8.87 0.3M
2021-07-20 8.31 8.69 8.27 8.51 0.3M
2021-07-19 8.19 8.52 8.02 8.38 0.4M
2021-07-16 8.94 9.28 8.48 8.53 0.6M
2021-07-15 8.71 8.87 8.67 8.70 0.3M
2021-07-14 9.21 9.38 8.84 8.90 0.2M
2021-07-13 9.25 9.35 9.07 9.15 0.4M
2021-07-12 9.01 9.39 9.00 9.38 0.3M
2021-07-09 9.14 9.33 8.99 9.21 0.2M
2021-07-08 8.80 9.14 8.76 8.88 0.3M
2021-07-07 8.91 9.13 8.87 9.02 0.4M
2021-07-06 9.24 9.27 8.83 9.02 0.6M
2021-07-02 9.62 9.62 9.25 9.25 0.6M
2021-07-01 9.65 9.76 9.43 9.71 0.5M
2021-06-30 9.32 9.57 9.17 9.40 0.4M
2021-06-29 9.43 9.62 9.26 9.27 0.4M
2021-06-28 9.93 9.93 9.35 9.38 0.7M
2021-06-25 10.48 10.72 9.86 9.88 1.1M
2021-06-24 10.10 10.64 9.91 10.39 1.3M
2021-06-23 9.92 10.06 9.84 10.03 1.0M
2021-06-22 9.99 9.99 9.72 9.84 0.5M
2021-06-21 9.78 10.20 9.78 10.02 0.5M
2021-06-18 9.41 9.92 9.38 9.68 0.9M
2021-06-17 10.37 10.37 9.60 9.74 0.3M
2021-06-16 10.46 10.50 10.16 10.40 0.3M
2021-06-15 10.27 10.48 10.20 10.45 0.3M
2021-06-14 10.98 11.03 10.19 10.31 0.6M
2021-06-11 10.95 11.09 10.91 10.94 0.1M
2021-06-10 11.00 11.15 10.84 10.88 0.3M
2021-06-09 11.40 11.46 10.83 10.83 0.3M
2021-06-08 10.98 11.48 10.88 11.40 0.3M
2021-06-07 11.29 11.33 11.05 11.05 0.4M
2021-06-04 11.34 11.40 11.12 11.26 0.3M
2021-06-03 10.95 11.21 10.78 11.18 0.2M
2021-06-02 11.17 11.23 10.83 11.02 0.3M
2021-06-01 10.87 11.23 10.76 11.09 0.5M
2021-05-28 10.88 10.89 10.62 10.74 0.2M
2021-05-27 10.91 10.96 10.79 10.80 0.3M
2021-05-26 10.56 10.72 10.47 10.69 0.2M
2021-05-25 10.94 11.03 10.57 10.58 0.4M
2021-05-24 10.99 11.07 10.64 10.94 0.3M
2021-05-21 11.04 11.10 10.82 10.94 0.3M
2021-05-20 11.08 11.16 10.69 10.85 0.2M
2021-05-19 11.24 11.37 10.93 11.12 0.3M
2021-05-18 12.05 12.21 11.53 11.54 0.4M
2021-05-17 11.77 12.06 11.43 12.06 0.4M
2021-05-14 11.42 11.95 11.42 11.82 0.4M
2021-05-13 10.90 11.36 10.86 11.20 0.2M
2021-05-12 11.16 11.42 10.99 11.04 0.3M
2021-05-11 11.35 11.75 11.08 11.13 0.4M
2021-05-10 11.80 12.11 11.46 11.53 0.5M
2021-05-07 10.98 11.67 10.95 11.67 0.4M
2021-05-06 11.01 11.15 10.60 11.07 0.6M
2021-05-05 9.73 11.18 9.73 11.01 1.3M
2021-05-04 9.40 9.70 9.28 9.65 1.1M
2021-05-03 9.67 9.69 9.23 9.40 0.7M
2021-04-30 9.80 9.89 9.30 9.42 0.5M
2021-04-29 9.38 9.97 9.37 9.87 0.6M
2021-04-28 8.20 9.08 8.20 9.06 0.5M
2021-04-27 8.55 8.79 8.47 8.57 0.4M
2021-04-26 8.68 8.93 8.59 8.60 0.3M
2021-04-23 8.46 8.73 8.42 8.63 0.4M
2021-04-22 8.58 8.62 8.40 8.49 0.3M
2021-04-21 8.51 8.74 8.32 8.50 0.4M
2021-04-20 9.07 9.07 8.59 8.61 0.5M
2021-04-19 9.18 9.28 9.05 9.14 0.4M
2021-04-16 9.47 9.47 9.16 9.21 0.3M
2021-04-15 9.42 9.42 9.09 9.31 0.3M
2021-04-14 9.14 9.55 9.14 9.31 0.3M
2021-04-13 9.25 9.30 9.01 9.10 0.4M
2021-04-12 9.30 9.38 9.06 9.34 0.3M
2021-04-09 9.24 9.39 9.14 9.23 0.3M
2021-04-08 9.21 9.32 8.97 9.26 0.3M
2021-04-07 9.42 9.56 9.15 9.25 0.4M
2021-04-06 9.68 9.90 9.40 9.44 0.4M
2021-04-05 9.77 9.89 9.41 9.62 0.4M
2021-04-01 9.12 9.64 9.10 9.64 0.4M
2021-03-31 9.08 9.23 8.87 9.03 0.8M
2021-03-30 8.82 9.18 8.81 9.04 0.5M
2021-03-29 9.13 9.39 8.88 8.88 0.5M
2021-03-26 9.26 9.31 9.05 9.22 0.4M
2021-03-25 8.42 9.07 8.26 9.02 0.6M
2021-03-24 8.69 9.11 8.61 8.65 0.4M
2021-03-23 9.02 9.19 8.40 8.48 0.9M
2021-03-22 9.37 9.50 9.15 9.24 0.5M
2021-03-19 9.24 9.48 8.70 9.41 1.4M
2021-03-18 9.56 9.71 9.16 9.24 0.5M
2021-03-17 9.28 9.69 9.24 9.67 0.3M
2021-03-16 9.59 9.62 9.20 9.29 0.7M
2021-03-15 9.98 9.98 9.49 9.67 0.5M
2021-03-12 9.91 10.00 9.71 9.98 0.4M
2021-03-11 9.90 9.96 9.70 9.92 0.4M
2021-03-10 9.48 9.96 9.48 9.92 0.5M
2021-03-09 9.57 9.57 9.17 9.48 0.4M
2021-03-08 9.41 9.65 9.23 9.57 0.7M
2021-03-05 9.14 9.30 8.68 9.29 0.5M
2021-03-04 9.06 9.15 8.65 8.90 0.6M
2021-03-03 8.98 9.36 8.97 9.07 0.3M
2021-03-02 8.83 9.17 8.77 8.92 0.4M
2021-03-01 8.95 9.17 8.74 8.94 0.4M
2021-02-26 8.98 9.11 8.51 8.74 0.4M
2021-02-25 9.42 9.50 8.91 9.03 0.4M
2021-02-24 8.62 9.40 8.50 9.40 0.6M
2021-02-23 8.53 8.57 8.21 8.48 0.4M
2021-02-22 8.15 8.91 8.15 8.61 0.5M
2021-02-19 8.26 8.30 7.70 8.20 1.4M
2021-02-18 8.65 8.76 8.50 8.60 0.4M
2021-02-17 8.71 8.83 8.48 8.70 0.5M
2021-02-16 8.81 8.99 8.68 8.77 0.5M
2021-02-12 8.88 8.96 8.48 8.65 0.8M
2021-02-11 9.30 9.45 8.85 9.19 0.4M
2021-02-10 9.47 9.47 9.02 9.30 0.5M
2021-02-09 9.05 9.46 8.95 9.41 0.4M
2021-02-08 9.36 9.49 9.12 9.32 1.1M
2021-02-05 9.83 9.95 8.88 9.09 1.0M
2021-02-04 9.37 9.60 8.98 9.57 0.9M
2021-02-03 8.92 9.56 8.86 9.05 1.3M
2021-02-02 7.63 8.98 7.52 8.87 3.2M
2021-02-01 6.90 7.49 6.60 7.43 1.0M
2021-01-29 7.00 7.49 6.86 6.91 0.8M
2021-01-28 6.76 7.15 6.69 7.04 0.5M
2021-01-27 6.69 6.85 6.44 6.60 0.4M
2021-01-26 7.10 7.15 6.88 6.89 0.3M
2021-01-25 7.02 7.04 6.62 7.00 0.5M
2021-01-22 7.09 7.19 6.81 7.12 0.4M
2021-01-21 7.57 7.57 7.21 7.31 0.4M
2021-01-20 8.25 8.28 7.52 7.60 0.6M
2021-01-19 8.00 8.17 7.83 8.11 0.5M
2021-01-15 7.67 7.87 7.51 7.80 0.4M
2021-01-14 7.65 7.90 7.51 7.88 0.4M
2021-01-13 7.83 7.86 7.46 7.54 0.4M
2021-01-12 7.20 7.90 7.20 7.85 0.4M
2021-01-11 7.07 7.24 6.84 7.15 0.4M
2021-01-08 7.11 7.31 6.91 7.30 0.4M
2021-01-07 7.55 7.55 6.96 7.00 0.5M
2021-01-06 7.17 7.43 7.06 7.42 0.6M
2021-01-05 6.49 7.03 6.46 6.95 0.4M
2021-01-04 6.77 6.86 6.32 6.41 0.4M