MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.69	28.69	28.69	28.69	28.69	-0.27%	1
Feb 20, 2025	28.77	28.77	28.77	28.77	28.77	-0.19%	3,700
Feb 19, 2025	28.85	28.85	28.80	28.83	28.83	0.10%	3,700
Feb 18, 2025	28.83	28.83	28.80	28.80	28.80	0.06%	2,626
Feb 14, 2025	28.78	28.78	28.78	28.78	28.78	0.05%	41
Feb 13, 2025	28.77	28.77	28.77	28.77	28.77	0.19%	81
Feb 12, 2025	28.71	28.71	28.71	28.71	28.71	-	81
Feb 11, 2025	28.68	28.71	28.68	28.71	28.71	0.27%	5,387
Feb 10, 2025	28.66	28.68	28.64	28.64	28.64	0.17%	7,811
Feb 7, 2025	28.59	28.59	28.59	28.59	28.59	-0.16%	-
Feb 6, 2025	28.63	28.63	28.63	28.63	28.63	0.13%	-
Feb 5, 2025	28.59	28.59	28.59	28.59	28.59	0.22%	-
Feb 4, 2025	28.53	28.53	28.53	28.53	28.53	0.18%	-
Feb 3, 2025	28.48	28.48	28.48	28.48	28.48	-0.21%	-
Jan 31, 2025	28.58	28.58	28.54	28.54	28.54	-0.05%	100
Jan 30, 2025	28.55	28.55	28.55	28.55	28.55	0.12%	78
Jan 29, 2025	28.52	28.56	28.52	28.52	28.52	-0.05%	1,703
Jan 28, 2025	28.55	28.55	28.53	28.53	28.53	0.19%	214
Jan 27, 2025	28.48	28.48	28.48	28.48	28.48	-0.29%	28
Jan 24, 2025	28.57	28.57	28.57	28.57	28.57	-0.09%	71
Jan 23, 2025	28.59	28.59	28.59	28.59	28.59	0.19%	258
Jan 22, 2025	28.54	28.54	28.54	28.54	28.54	0.26%	142
Jan 21, 2025	28.46	28.46	28.46	28.46	28.46	0.21%	142
Jan 17, 2025	28.40	28.40	28.40	28.40	28.40	0.35%	1,706
Jan 16, 2025	28.34	28.34	28.30	28.30	28.30	0.16%	1,706
Jan 15, 2025	28.29	28.29	28.26	28.26	28.26	0.80%	785
Jan 14, 2025	28.04	28.04	28.03	28.03	28.03	0.09%	311
Jan 13, 2025	28.01	28.01	28.01	28.01	28.01	0.17%	153
Jan 10, 2025	27.99	27.99	27.96	27.96	27.96	-0.72%	291
Jan 8, 2025	28.19	28.19	28.16	28.16	28.16	0.09%	276
Jan 7, 2025	28.14	28.14	28.14	28.14	28.14	-0.44%	-
Jan 6, 2025	28.26	28.26	28.26	28.26	28.26	0.27%	-
Jan 3, 2025	28.18	28.18	28.18	28.18	28.18	0.46%	-
Jan 2, 2025	28.05	28.05	28.05	28.05	28.05	-	-
Dec 31, 2024	28.05	28.05	28.05	28.05	28.05	-0.16%	50
Dec 30, 2024	28.10	28.10	28.10	28.10	28.10	-0.33%	50
Dec 27, 2024	28.19	28.19	28.19	28.19	28.19	-0.42%	2,900
Dec 26, 2024	28.29	28.31	28.29	28.31	28.31	0.07%	2,900
Dec 24, 2024	28.29	28.29	28.29	28.29	28.29	0.38%	100
Dec 23, 2024	28.08	28.19	28.08	28.19	28.19	0.57%	100
Dec 20, 2024	27.91	28.08	27.91	28.03	28.03	0.39%	5,700
Dec 19, 2024	27.94	27.94	27.89	27.92	27.92	-0.09%	500
Dec 18, 2024	27.92	27.94	27.92	27.94	27.94	-1.00%	100
Dec 17, 2024	28.22	28.22	28.22	28.22	28.22	-0.11%	-
Dec 16, 2024	28.26	28.26	28.26	28.26	28.26	0.10%	-
Dec 13, 2024	28.23	28.23	28.23	28.23	28.23	0.04%	-
Dec 12, 2024	28.22	28.22	28.22	28.22	28.22	-0.14%	-
Dec 11, 2024	28.26	28.26	28.26	28.26	28.26	0.24%	-
Dec 10, 2024	28.19	28.19	28.19	28.19	28.19	-0.07%	-
Dec 9, 2024	28.21	28.21	28.21	28.21	28.21	-0.14%	-
Dec 6, 2024	28.27	28.27	28.25	28.25	28.25	0.07%	2,800
Dec 5, 2024	28.23	28.23	28.23	28.23	28.23	-0.09%	-
Dec 4, 2024	28.25	28.25	28.25	28.25	28.25	0.18%	-
Dec 3, 2024	28.20	28.20	28.20	28.20	28.20	0.03%	-
Dec 2, 2024	28.19	28.19	28.19	28.19	28.19	0.07%	-
Nov 29, 2024	28.17	28.17	28.17	28.17	28.17	0.21%	-
Nov 27, 2024	28.11	28.11	28.11	28.11	28.11	-0.05%	-
Nov 26, 2024	28.13	28.13	28.13	28.13	28.13	0.25%	-
Nov 25, 2024	28.06	28.06	28.06	28.06	28.06	0.19%	-
Nov 22, 2024	28.00	28.00	28.00	28.00	28.00	0.13%	1,000
Nov 21, 2024	27.95	27.96	27.95	27.96	27.96	0.25%	1,000
Nov 20, 2024	27.90	27.90	27.90	27.90	27.90	-0.14%	-
Nov 19, 2024	27.93	27.93	27.93	27.93	27.93	0.29%	-
Nov 18, 2024	27.85	27.85	27.85	27.85	27.85	0.30%	-
Nov 15, 2024	27.77	27.77	27.77	27.77	27.77	-0.50%	1
Nov 14, 2024	27.91	27.91	27.91	27.91	27.91	-0.11%	-
Nov 13, 2024	27.94	27.94	27.94	27.94	27.94	-0.06%	-
Nov 12, 2024	27.96	27.96	27.96	27.96	27.96	-0.13%	-
Nov 11, 2024	27.99	27.99	27.99	27.99	27.99	-0.05%	-
Nov 8, 2024	28.01	28.01	28.01	28.01	28.01	0.03%	1,000
Nov 7, 2024	28.00	28.00	28.00	28.00	28.00	0.38%	-
Nov 6, 2024	27.89	27.89	27.89	27.89	27.89	1.20%	-
Nov 5, 2024	27.56	27.56	27.56	27.56	27.56	0.59%	-
Nov 4, 2024	27.40	27.40	27.40	27.40	27.40	-0.10%	-
Nov 1, 2024	27.43	27.43	27.43	27.43	27.43	0.14%	-
Oct 31, 2024	27.39	27.39	27.39	27.39	27.39	-0.78%	-
Oct 30, 2024	27.60	27.60	27.60	27.60	27.60	-0.11%	-
Oct 29, 2024	27.64	27.64	27.64	27.64	27.64	0.10%	-
Oct 28, 2024	27.61	27.61	27.61	27.61	27.61	0.19%	-
Oct 25, 2024	27.56	27.56	27.56	27.56	27.56	-0.11%	-
Oct 24, 2024	27.58	27.58	27.58	27.58	27.58	0.18%	-
Oct 23, 2024	27.53	27.53	27.53	27.53	27.53	-0.42%	25
Oct 22, 2024	27.65	27.65	27.65	27.65	27.65	0.08%	25
Oct 21, 2024	27.63	27.63	27.63	27.63	27.63	-0.05%	-
Oct 18, 2024	27.64	27.64	27.64	27.64	27.64	0.20%	-
Oct 17, 2024	27.59	27.59	27.59	27.59	27.59	0.07%	-
Oct 16, 2024	27.57	27.57	27.57	27.57	27.57	0.21%	1
Oct 15, 2024	27.51	27.51	27.51	27.51	27.51	-0.29%	1
Oct 14, 2024	27.59	27.59	27.59	27.59	27.59	0.31%	-
Oct 11, 2024	27.51	27.51	27.51	27.51	27.51	0.28%	1,000
Oct 10, 2024	27.39	27.43	27.39	27.43	27.43	-0.08%	1,000
Oct 9, 2024	27.45	27.45	27.45	27.45	27.45	0.30%	1
Oct 8, 2024	27.37	27.37	27.37	27.37	27.37	0.50%	-
Oct 7, 2024	27.23	27.23	27.23	27.23	27.23	-0.56%	-
Oct 4, 2024	27.39	27.39	27.39	27.39	27.39	0.57%	-
Oct 3, 2024	27.23	27.23	27.23	27.23	27.23	-0.14%	150
Oct 2, 2024	27.26	27.27	27.26	27.27	27.27	-0.01%	150
Oct 1, 2024	27.27	27.27	27.27	27.27	27.27	-0.39%	-
Sep 30, 2024	27.38	27.38	27.38	27.38	27.38	0.22%	-
Sep 27, 2024	27.32	27.32	27.32	27.32	27.32	-0.09%	-