MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	34.11	34.15	34.11	34.14	34.14	0.23%	2,232
Jun 11, 2026	33.96	34.06	33.96	34.06	34.06	0.71%	4,362
Jun 10, 2026	33.88	33.88	33.81	33.82	33.82	-0.64%	1,886
Jun 9, 2026	34.24	34.24	34.04	34.04	34.04	-0.16%	429
Jun 8, 2026	34.12	34.14	34.10	34.10	34.10	0.10%	535
Jun 5, 2026	34.25	34.25	34.06	34.06	34.06	-1.00%	200
Jun 4, 2026	34.38	34.41	34.37	34.41	34.40	0.18%	992
Jun 3, 2026	34.33	34.35	34.33	34.34	34.34	-0.22%	989
Jun 2, 2026	34.41	34.42	34.41	34.42	34.42	0.05%	11,105
Jun 1, 2026	34.42	34.42	34.40	34.40	34.40	0.04%	599
May 29, 2026	34.40	34.40	34.35	34.39	34.39	0.15%	1,094
May 28, 2026	34.34	34.34	34.34	34.34	34.34	0.34%	452
May 27, 2026	34.22	34.22	34.22	34.22	34.22	-0.06%	763
May 26, 2026	34.21	34.25	34.21	34.24	34.24	0.74%	6,330
May 22, 2026	34.19	34.19	33.99	33.99	33.99	-0.26%	24,034
May 21, 2026	34.10	34.12	34.08	34.08	34.08	0.02%	3,643
May 20, 2026	33.98	34.07	33.98	34.07	34.07	0.45%	2,385
May 19, 2026	33.95	33.95	33.92	33.92	33.92	-0.28%	108
May 18, 2026	33.94	34.01	33.93	34.01	34.01	0.08%	840
May 15, 2026	33.99	33.99	33.99	33.99	33.99	-0.40%	67
May 14, 2026	34.07	34.12	34.07	34.12	34.12	0.27%	1,625
May 13, 2026	34.02	34.04	34.02	34.03	34.03	0.18%	2,263
May 12, 2026	33.96	33.97	33.96	33.97	33.97	-	26,860
May 11, 2026	34.02	34.02	33.97	33.97	33.97	0.09%	305
May 8, 2026	33.97	33.97	33.94	33.94	33.94	0.24%	3,373
May 7, 2026	33.85	33.86	33.85	33.86	33.86	-0.17%	9,635
May 6, 2026	33.87	33.92	33.87	33.92	33.92	0.65%	231
May 5, 2026	33.73	33.74	33.70	33.70	33.70	0.35%	3,375
May 4, 2026	33.68	33.71	33.58	33.58	33.58	-0.23%	2,988
May 1, 2026	33.70	33.70	33.66	33.66	33.66	0.10%	2,633
Apr 30, 2026	33.62	33.63	33.58	33.63	33.62	0.61%	1,576
Apr 29, 2026	33.44	33.44	33.42	33.42	33.42	-0.07%	991
Apr 28, 2026	33.44	33.44	33.44	33.44	33.44	-0.20%	10,560
Apr 27, 2026	33.51	33.51	33.51	33.51	33.51	0.06%	3,120
Apr 24, 2026	33.46	33.49	33.46	33.49	33.49	0.41%	457
Apr 23, 2026	33.40	33.40	33.35	33.35	33.35	-0.26%	2,705
Apr 22, 2026	33.42	33.44	33.40	33.44	33.44	0.57%	6,210
Apr 21, 2026	33.27	33.27	33.25	33.25	33.25	-0.34%	273
Apr 20, 2026	33.36	33.36	33.36	33.36	33.36	-0.18%	618
Apr 17, 2026	33.44	33.44	33.43	33.43	33.42	0.66%	136
Apr 16, 2026	33.20	33.20	33.20	33.20	33.20	0.11%	12,573
Apr 15, 2026	33.13	33.17	33.13	33.17	33.17	0.43%	10,799
Apr 14, 2026	32.94	33.03	32.94	33.03	33.03	0.62%	1,436
Apr 13, 2026	32.58	32.82	32.58	32.82	32.82	0.64%	3,781
Apr 10, 2026	32.70	32.70	32.61	32.61	32.61	-0.11%	4,269
Apr 9, 2026	32.64	32.65	32.63	32.65	32.65	0.43%	3,129
Apr 8, 2026	32.49	32.56	32.49	32.51	32.51	1.58%	1,108
Apr 7, 2026	31.90	32.00	31.81	32.00	32.00	-0.02%	49,854
Apr 6, 2026	31.96	32.02	31.92	32.01	32.01	0.36%	34,448
Apr 2, 2026	31.71	31.90	31.69	31.90	31.90	0.12%	6,281