MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.74	29.74	29.74	29.74	29.74	0.24%	108
Jun 26, 2025	29.68	29.68	29.67	29.67	29.67	0.47%	38,216
Jun 25, 2025	29.58	29.58	29.53	29.53	29.53	0.02%	111
Jun 24, 2025	29.52	29.52	29.52	29.52	29.52	0.74%	9
Jun 23, 2025	29.30	29.30	29.30	29.30	29.30	0.65%	19
Jun 20, 2025	29.11	29.11	29.11	29.11	29.11	-0.14%	713
Jun 18, 2025	29.21	29.21	29.15	29.15	29.15	0.04%	713
Jun 17, 2025	29.14	29.14	29.14	29.14	29.14	-0.46%	40
Jun 16, 2025	29.27	29.27	29.27	29.27	29.27	0.65%	16
Jun 13, 2025	29.16	29.16	29.09	29.09	29.09	-0.76%	362
Jun 12, 2025	29.31	29.31	29.31	29.31	29.31	0.21%	-
Jun 11, 2025	29.25	29.25	29.25	29.25	29.25	-0.14%	947
Jun 10, 2025	29.29	29.29	29.29	29.29	29.29	0.28%	947
Jun 9, 2025	29.21	29.21	29.21	29.21	29.21	0.04%	-
Jun 6, 2025	29.19	29.19	29.19	29.19	29.19	0.67%	-
Jun 5, 2025	29.00	29.00	29.00	29.00	29.00	-0.35%	-
Jun 4, 2025	29.10	29.10	29.10	29.10	29.10	0.01%	801
Jun 3, 2025	29.13	29.13	29.10	29.10	29.10	0.41%	801
Jun 2, 2025	28.98	28.98	28.98	28.98	28.98	0.20%	-
May 30, 2025	28.92	28.92	28.92	28.92	28.92	0.09%	208
May 29, 2025	28.89	28.89	28.89	28.89	28.89	0.22%	208
May 28, 2025	28.83	28.83	28.83	28.83	28.83	-0.29%	40
May 27, 2025	28.91	28.91	28.91	28.91	28.91	1.27%	40
May 23, 2025	28.55	28.55	28.55	28.55	28.55	-0.44%	702
May 22, 2025	28.67	28.68	28.66	28.68	28.68	-0.07%	702
May 21, 2025	28.99	28.99	28.69	28.69	28.69	-0.93%	1,001
May 20, 2025	28.96	28.96	28.96	28.96	28.96	-0.21%	365
May 19, 2025	28.92	29.02	28.92	29.02	29.02	0.10%	365
May 16, 2025	28.96	29.00	28.96	29.00	29.00	0.46%	100
May 15, 2025	28.86	28.86	28.86	28.86	28.86	0.21%	1,047
May 14, 2025	28.84	28.84	28.80	28.80	28.80	-0.02%	1,047
May 13, 2025	28.80	28.81	28.80	28.81	28.81	0.61%	306
May 12, 2025	28.55	28.64	28.55	28.64	28.64	1.98%	4,827
May 9, 2025	28.08	28.08	28.08	28.08	28.08	-0.05%	41
May 8, 2025	28.03	28.11	28.03	28.09	28.09	0.40%	288
May 7, 2025	27.95	27.98	27.88	27.98	27.98	0.21%	1,117
May 6, 2025	27.98	27.98	27.89	27.92	27.92	-0.42%	1,258
May 5, 2025	28.04	28.04	28.04	28.04	28.04	-0.28%	23
May 2, 2025	28.14	28.14	28.10	28.12	28.12	1.07%	1,084
May 1, 2025	27.88	27.96	27.82	27.82	27.82	0.09%	4,073
Apr 30, 2025	27.55	27.79	27.55	27.79	27.79	0.05%	2,067
Apr 29, 2025	27.78	27.78	27.78	27.78	27.78	0.27%	-
Apr 28, 2025	27.70	27.70	27.70	27.70	27.70	0.12%	-
Apr 25, 2025	27.67	27.67	27.67	27.67	27.67	0.46%	2,400
Apr 24, 2025	27.21	27.55	27.21	27.55	27.55	1.20%	2,400
Apr 23, 2025	27.38	27.41	27.10	27.22	27.22	1.21%	7,866
Apr 22, 2025	26.89	26.89	26.89	26.89	26.89	1.64%	38
Apr 21, 2025	26.46	26.46	26.46	26.46	26.46	-1.51%	38
Apr 17, 2025	26.88	26.91	26.87	26.87	26.87	0.18%	335
Apr 16, 2025	27.00	27.00	26.82	26.82	26.82	-1.55%	332