Stockscreener 앱 받기
15.10
0.33%
-0.05
시간 외 거래:
15.10
Mrc Global Inc 주식 (MRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.26 | $14.87 | $0.395 | 413,228.0 | -0.33% |
| 2025-09-04 | $15.16 | $14.62 | $0.54 | 464,683.0 | +3.27% |
| 2025-09-03 | $14.95 | $14.61 | $0.345 | 579,889.0 | -1.48% |
| 2025-09-02 | $15.07 | $14.79 | $0.28 | 501,298.0 | -1.26% |
| 2025-08-29 | $15.43 | $14.99 | $0.44 | 272,012.0 | -1.69% |
| 2025-08-28 | $15.40 | $15.05 | $0.35 | 341,920.0 | +1.39% |
| 2025-08-27 | $15.18 | $14.89 | $0.29 | 370,764.0 | +0.40% |
| 2025-08-26 | $15.16 | $14.66 | $0.50 | 588,981.0 | +1.96% |
| 2025-08-25 | $15.02 | $14.75 | $0.27 | 403,821.0 | -1.27% |
| 2025-08-22 | $15.08 | $14.24 | $0.84 | 713,803.0 | +5.57% |
| 2025-08-21 | $14.20 | $13.81 | $0.385 | 615,394.0 | +1.79% |
| 2025-08-20 | $14.11 | $13.84 | $0.265 | 624,136.0 | -0.29% |
| 2025-08-19 | $14.07 | $13.81 | $0.26 | 489,871.0 | +1.09% |
| 2025-08-18 | $13.88 | $13.68 | $0.20 | 332,194.0 | +0.44% |
| 2025-08-15 | $14.04 | $13.74 | $0.30 | 348,924.0 | -1.64% |
| 2025-08-14 | $14.01 | $13.64 | $0.37 | 511,047.0 | -0.71% |
| 2025-08-13 | $14.11 | $13.89 | $0.22 | 605,268.0 | +1.15% |
| 2025-08-12 | $14.07 | $13.64 | $0.43 | 836,941.0 | +2.88% |
| 2025-08-11 | $14.15 | $13.54 | $0.61 | 667,759.0 | -4.18% |
| 2025-08-08 | $14.37 | $13.98 | $0.39 | 1,070,472.0 | +0.86% |
Mrc Global Inc 주식 (MRC) 연도별 가격 이력
이 심층 분석에서는 Mrc Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mrc Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mrc Global Inc 주식 (MRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.26 | $14.61 | $0.655 | 2,372,326.0 | +0.13% |
| 2025-08 | $15.43 | $12.94 | $2.49 | 13,960,608.0 | +2.72% |
| 2025-07 | $15.34 | $12.39 | $2.95 | 28,666,063.0 | +7.08% |
| 2025-06 | $15.59 | $12.14 | $3.45 | 19,469,777.0 | +10.48% |
| 2025-05 | $13.34 | $10.76 | $2.58 | 14,819,612.0 | +6.52% |
| 2025-04 | $11.88 | $9.23 | $2.64 | 14,605,606.0 | +1.48% |
| 2025-03 | $12.54 | $9.42 | $3.12 | 16,733,370.0 | -5.67% |
| 2025-02 | $14.67 | $11.91 | $2.76 | 15,361,443.0 | -17.10% |
| 2025-01 | $15.41 | $12.54 | $2.87 | 12,805,083.0 | +14.87% |
Mrc Global Inc 주식 (MRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.17 | $12.13 | $2.04 | 7,793,353.0 | -9.88% |
| 2024-11 | $14.72 | $12.01 | $2.71 | 11,848,245.0 | +13.95% |
| 2024-10 | $12.98 | $12.10 | $0.8805 | 10,166,552.0 | -3.77% |
| 2024-09 | $13.05 | $11.24 | $1.81 | 8,272,621.0 | -3.19% |
| 2024-08 | $14.50 | $11.57 | $2.93 | 11,944,821.0 | -9.12% |
| 2024-07 | $14.91 | $12.23 | $2.68 | 13,718,470.0 | +12.16% |
| 2024-06 | $13.41 | $12.02 | $1.39 | 13,359,085.0 | -2.86% |
| 2024-05 | $14.02 | $11.09 | $2.93 | 13,222,142.0 | +18.34% |
| 2024-04 | $13.00 | $11.20 | $1.80 | 9,620,670.0 | -10.66% |
| 2024-03 | $12.81 | $11.57 | $1.24 | 8,819,823.0 | +9.02% |
| 2024-02 | $12.43 | $10.24 | $2.19 | 15,800,430.0 | +8.16% |
| 2024-01 | $11.30 | $9.77 | $1.54 | 10,585,892.0 | -3.18% |
Mrc Global Inc 주식 (MRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.21 | $9.93 | $1.28 | 8,591,335.0 | +6.48% |
| 2023-11 | $11.44 | $9.91 | $1.53 | 11,610,613.0 | -1.62% |
| 2023-10 | $11.19 | $9.47 | $1.71 | 17,869,689.0 | +2.54% |
| 2023-09 | $10.59 | $9.16 | $1.43 | 15,042,091.0 | +9.98% |
| 2023-08 | $11.47 | $8.15 | $3.32 | 12,325,295.0 | -17.45% |
| 2023-07 | $11.45 | $9.26 | $2.19 | 9,912,601.0 | +12.12% |
| 2023-06 | $10.60 | $8.62 | $1.98 | 13,933,753.0 | +15.88% |
| 2023-05 | $9.89 | $8.49 | $1.40 | 11,591,400.0 | -10.78% |
| 2023-04 | $10.23 | $9.10 | $1.13 | 11,488,056.0 | +0.21% |
| 2023-03 | $11.80 | $8.48 | $3.32 | 15,840,822.0 | -13.21% |
| 2023-02 | $13.90 | $10.82 | $3.08 | 16,886,568.0 | -17.65% |
| 2023-01 | $13.60 | $11.04 | $2.56 | 9,776,548.0 | +17.44% |
3.29%
1.69%
자본화:
|
볼륨(24시간):