MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	32.38	32.38	32.38	32.38	32.38	0.25%	18,270
Jan 30, 2026	32.25	32.30	32.25	32.30	32.30	-0.08%	5,861
Jan 29, 2026	32.26	32.32	32.26	32.32	32.32	-0.04%	3,185
Jan 28, 2026	32.34	32.34	32.34	32.34	32.33	-	57
Jan 27, 2026	32.35	32.35	32.34	32.34	32.33	0.05%	1,120
Jan 26, 2026	32.32	32.32	32.32	32.32	32.32	0.23%	6,636
Jan 23, 2026	32.25	32.25	32.25	32.25	32.25	0.05%	5,382
Jan 22, 2026	32.23	32.25	32.23	32.23	32.23	0.23%	2,139
Jan 21, 2026	32.16	32.16	32.16	32.16	32.16	0.58%	76
Jan 20, 2026	31.98	31.98	31.95	31.97	31.97	-0.79%	1,924
Jan 16, 2026	32.25	32.25	32.23	32.23	32.23	0.05%	892
Jan 15, 2026	32.25	32.25	32.21	32.21	32.21	0.12%	2,353
Jan 14, 2026	32.17	32.17	32.17	32.17	32.17	-0.12%	46
Jan 13, 2026	32.20	32.21	32.20	32.21	32.21	-0.09%	1,079
Jan 12, 2026	32.24	32.24	32.24	32.24	32.24	0.04%	87
Jan 9, 2026	32.23	32.23	32.23	32.23	32.22	0.23%	1,975
Jan 8, 2026	32.17	32.17	32.15	32.15	32.15	0.03%	2,909
Jan 7, 2026	32.16	32.16	32.12	32.14	32.14	-0.08%	7,123
Jan 6, 2026	32.17	32.17	32.17	32.17	32.17	0.19%	17
Jan 5, 2026	32.11	32.11	32.10	32.10	32.10	0.11%	161
Jan 2, 2026	32.06	32.07	32.03	32.07	32.07	0.17%	2,993
Dec 31, 2025	32.05	32.08	32.02	32.02	32.02	-0.14%	4,097
Dec 30, 2025	32.06	32.09	32.05	32.06	32.06	-	4,972
Dec 29, 2025	32.06	32.09	32.06	32.06	32.06	-0.03%	3,596
Dec 26, 2025	32.08	32.09	32.08	32.08	32.08	0.06%	200
Dec 24, 2025	32.06	32.06	32.06	32.06	32.06	0.09%	1,755
Dec 23, 2025	32.03	32.03	32.03	32.03	32.03	0.11%	-
Dec 22, 2025	32.02	32.02	31.99	31.99	31.99	0.31%	14,265
Dec 19, 2025	31.89	31.89	31.89	31.89	31.89	0.39%	9
Dec 18, 2025	31.77	31.83	31.77	31.77	31.77	0.38%	2,026
Dec 17, 2025	31.76	31.76	31.65	31.65	31.65	-0.46%	276
Dec 16, 2025	31.73	31.79	31.73	31.79	31.79	0.03%	417
Dec 15, 2025	31.79	31.79	31.78	31.78	31.78	-	109
Dec 12, 2025	31.84	31.84	31.75	31.79	31.78	-0.28%	2,899
Dec 11, 2025	31.82	31.87	31.80	31.87	31.87	0.09%	7,282
Dec 10, 2025	31.74	31.85	31.74	31.84	31.84	0.29%	410
Dec 9, 2025	31.78	31.78	31.75	31.75	31.75	0.03%	1,431
Dec 8, 2025	31.79	31.79	31.74	31.74	31.74	-0.16%	639
Dec 5, 2025	31.80	31.80	31.78	31.79	31.79	0.24%	2,586
Dec 4, 2025	31.72	31.72	31.71	31.71	31.71	-0.01%	241
Dec 3, 2025	31.69	31.72	31.69	31.72	31.72	0.13%	294
Dec 2, 2025	31.67	31.68	31.67	31.68	31.67	0.15%	142
Dec 1, 2025	31.66	31.66	31.63	31.63	31.63	-0.11%	728
Nov 28, 2025	31.63	31.66	31.63	31.66	31.66	0.18%	317
Nov 26, 2025	31.58	31.63	31.58	31.60	31.60	0.31%	1,164
Nov 25, 2025	31.36	31.52	31.36	31.51	31.51	0.39%	3,855
Nov 24, 2025	31.28	31.38	31.28	31.38	31.38	0.84%	259
Nov 21, 2025	30.98	31.13	30.94	31.12	31.12	0.39%	881
Nov 20, 2025	31.06	31.11	30.98	31.00	31.00	-0.56%	2,604
Nov 19, 2025	31.13	31.23	31.12	31.17	31.17	0.12%	1,035