MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,058
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
Jul 13, 2026	34.55	34.55	34.45	34.48	34.48	-0.24%	4,007
Jul 10, 2026	34.49	34.60	34.49	34.56	34.56	0.16%	3,670
Jul 9, 2026	34.46	34.51	34.38	34.51	34.51	0.24%	12,031
Jul 8, 2026	34.29	34.42	34.26	34.42	34.42	0.02%	379
Jul 7, 2026	34.46	34.46	34.40	34.42	34.42	-0.18%	2,062
Jul 6, 2026	34.44	34.51	34.44	34.48	34.48	0.37%	1,912
Jul 2, 2026	34.45	34.45	34.30	34.35	34.35	0.02%	6,558
Jul 1, 2026	34.37	34.42	34.34	34.34	34.34	-0.13%	1,618
Jun 30, 2026	34.36	34.39	34.32	34.39	34.39	0.40%	2,964
Jun 29, 2026	34.12	34.25	34.12	34.25	34.25	2.85%	339
Jun 26, 2026	34.10	34.15	33.30	33.30	33.30	-2.32%	7,060
Jun 25, 2026	34.09	34.09	34.09	34.09	34.09	-	76
Jun 24, 2026	34.15	34.15	34.09	34.09	34.09	-0.03%	253
Jun 23, 2026	34.14	34.14	34.10	34.10	34.10	-0.57%	15,064
Jun 22, 2026	34.30	34.30	34.30	34.30	34.30	-0.09%	77
Jun 18, 2026	34.28	34.33	34.28	34.33	34.32	0.50%	392
Jun 17, 2026	34.32	34.32	34.16	34.16	34.16	-0.63%	406
Jun 16, 2026	34.37	34.37	34.37	34.37	34.37	-0.06%	44
Jun 15, 2026	34.40	34.40	34.39	34.39	34.39	0.73%	2,029
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