MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 26, 2024	27.34	27.34	27.34	27.34	27.34	0.19%	-
Sep 25, 2024	27.29	27.29	27.29	27.29	27.29	-0.14%	-
Sep 24, 2024	27.33	27.33	27.33	27.33	27.33	0.18%	414
Sep 23, 2024	27.25	27.28	27.25	27.28	27.28	0.15%	414
Sep 20, 2024	27.24	27.24	27.24	27.24	27.24	-0.03%	-
Sep 19, 2024	27.25	27.25	27.25	27.25	27.25	0.85%	-
Sep 18, 2024	27.02	27.02	27.02	27.02	27.02	-0.08%	-
Sep 17, 2024	27.04	27.04	27.04	27.04	27.04	-0.03%	-
Sep 16, 2024	27.05	27.05	27.05	27.05	27.05	0.10%	-
Sep 13, 2024	27.02	27.02	27.02	27.02	27.02	0.36%	-
Sep 12, 2024	26.92	26.92	26.92	26.92	26.92	0.40%	-
Sep 11, 2024	26.82	26.82	26.82	26.82	26.82	0.59%	-
Sep 10, 2024	26.66	26.66	26.66	26.66	26.66	0.32%	-
Sep 9, 2024	26.58	26.58	26.58	26.58	26.58	0.67%	-
Sep 6, 2024	26.40	26.40	26.40	26.40	26.40	-0.94%	-
Sep 5, 2024	26.65	26.65	26.65	26.65	26.65	-0.21%	-
Sep 4, 2024	26.70	26.70	26.70	26.70	26.70	-0.03%	-
Sep 3, 2024	26.71	26.71	26.71	26.71	26.71	-1.26%	-
Aug 30, 2024	26.97	27.05	26.97	27.05	27.05	0.59%	2,005
Aug 29, 2024	26.89	26.89	26.89	26.89	26.89	-0.04%	-
Aug 28, 2024	26.90	26.90	26.90	26.90	26.90	-0.26%	-
Aug 27, 2024	26.97	26.97	26.97	26.97	26.97	0.16%	7
Aug 26, 2024	26.93	26.93	26.93	26.93	26.93	-0.16%	7
Aug 23, 2024	26.97	26.97	26.97	26.97	26.97	0.72%	-
Aug 22, 2024	26.78	26.78	26.78	26.78	26.78	-0.53%	-
Aug 21, 2024	26.92	26.92	26.92	26.92	26.92	0.20%	665
Aug 20, 2024	26.86	26.87	26.86	26.87	26.87	-0.12%	665
Aug 19, 2024	26.90	26.90	26.90	26.90	26.90	0.56%	-
Aug 16, 2024	26.75	26.75	26.75	26.75	26.75	0.19%	-
Aug 15, 2024	26.70	26.70	26.70	26.70	26.70	0.79%	-
Aug 14, 2024	26.49	26.49	26.49	26.49	26.49	0.34%	-
Aug 13, 2024	26.40	26.40	26.40	26.40	26.40	1.05%	-
Aug 12, 2024	26.13	26.13	26.13	26.13	26.13	-	-
Aug 9, 2024	26.13	26.13	26.13	26.13	26.13	0.45%	-
Aug 8, 2024	26.01	26.01	26.01	26.01	26.01	1.40%	-
Aug 7, 2024	25.65	25.65	25.65	25.65	25.65	-0.58%	400
Aug 6, 2024	25.95	25.95	25.80	25.80	25.80	0.92%	400
Aug 5, 2024	25.56	25.56	25.56	25.56	25.56	-2.03%	18
Aug 2, 2024	26.09	26.09	26.09	26.09	26.09	-1.04%	50
Aug 1, 2024	26.37	26.37	26.37	26.37	26.37	-0.82%	15