MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.39	35.43	35.38	35.38	35.38	0.01%	3,235
Sep 21, 2026	35.31	35.39	35.31	35.38	35.38	0.57%	13,596
Sep 18, 2026	35.18	35.18	35.18	35.18	35.18	0.06%	1,280
Sep 17, 2026	35.12	35.16	35.12	35.16	35.15	0.57%	317
Sep 16, 2026	35.09	35.10	34.88	34.96	34.96	-0.10%	3,849
Sep 15, 2026	35.03	35.03	34.99	34.99	34.99	-0.30%	3,704
Sep 14, 2026	35.05	35.12	35.05	35.10	35.10	-0.17%	11,148
Sep 11, 2026	35.16	35.16	35.15	35.15	35.15	0.41%	3,754
Sep 10, 2026	35.00	35.01	35.00	35.01	35.01	-0.20%	531
Sep 9, 2026	35.09	35.09	35.08	35.08	35.08	-0.24%	747
Sep 8, 2026	35.20	35.20	35.16	35.16	35.16	-0.20%	2,309
Sep 4, 2026	35.24	35.24	35.24	35.24	35.23	-0.12%	1,554
Sep 3, 2026	35.21	35.30	35.21	35.28	35.28	0.41%	2,160
Sep 2, 2026	35.11	35.15	35.11	35.13	35.13	0.17%	2,400
Sep 1, 2026	35.09	35.09	35.05	35.07	35.07	-0.24%	3,541
Aug 31, 2026	35.08	35.16	35.08	35.16	35.16	-	1,306
Aug 28, 2026	35.19	35.19	35.16	35.16	35.16	-0.13%	5,084
Aug 27, 2026	35.05	35.20	35.05	35.20	35.20	0.36%	2,158
Aug 26, 2026	35.05	35.10	35.05	35.07	35.07	0.03%	3,289
Aug 25, 2026	35.03	35.06	35.03	35.06	35.06	0.23%	230
Aug 24, 2026	35.03	35.03	34.98	34.98	34.98	-0.16%	4,416
Aug 21, 2026	35.03	35.06	35.02	35.04	35.04	0.20%	4,371
Aug 20, 2026	34.99	34.99	34.97	34.97	34.97	-0.28%	1,289
Aug 19, 2026	35.11	35.11	35.07	35.07	35.07	0.14%	16,319
Aug 18, 2026	35.03	35.03	35.02	35.02	35.02	-0.20%	2,553
Aug 17, 2026	35.09	35.09	35.09	35.09	35.09	-0.14%	88
Aug 14, 2026	35.13	35.14	35.13	35.14	35.14	-0.01%	3,321
Aug 13, 2026	35.14	35.14	35.14	35.14	35.14	0.17%	29
Aug 12, 2026	35.08	35.10	35.07	35.08	35.08	0.29%	3,435
Aug 11, 2026	34.99	35.02	34.98	34.98	34.98	-0.09%	3,961
Aug 10, 2026	35.06	35.06	35.01	35.01	35.01	-0.07%	8,505
Aug 7, 2026	34.98	35.04	34.98	35.03	35.03	0.24%	1,150
Aug 6, 2026	34.97	34.98	34.95	34.95	34.95	-0.08%	3,919
Aug 5, 2026	34.97	34.98	34.97	34.98	34.98	0.37%	412
Aug 4, 2026	34.87	35.00	34.85	34.85	34.85	0.30%	14,613
Aug 3, 2026	34.75	34.75	34.75	34.75	34.75	0.33%	7
Jul 31, 2026	34.54	34.64	34.54	34.63	34.63	0.52%	2,653
Jul 30, 2026	34.39	34.49	34.31	34.45	34.45	0.79%	4,712
Jul 29, 2026	34.26	34.42	34.18	34.18	34.18	-0.79%	982
Jul 28, 2026	34.36	34.47	34.36	34.45	34.45	0.19%	843
Jul 27, 2026	34.45	34.45	34.39	34.39	34.39	0.14%	1,450
Jul 24, 2026	34.35	34.40	34.34	34.34	34.34	0.16%	440
Jul 23, 2026	34.32	34.33	34.28	34.28	34.28	-0.57%	6,412
Jul 22, 2026	34.53	34.55	34.48	34.48	34.48	-0.14%	2,685
Jul 21, 2026	34.49	34.54	34.49	34.53	34.53	0.40%	9,448
Jul 20, 2026	34.39	34.39	34.39	34.39	34.39	0.18%	6
Jul 17, 2026	34.44	34.44	34.33	34.33	34.33	-0.63%	14,621
Jul 16, 2026	34.53	34.55	34.53	34.55	34.55	-0.17%	7,234
Jul 15, 2026	34.59	34.61	34.54	34.61	34.61	0.16%	652
Jul 14, 2026	34.54	34.56	34.50	34.55	34.55	0.21%	2,596