MRCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.24	32.34	32.22	32.22	32.22	-0.87%	9,306
Mar 5, 2026	32.49	32.52	32.37	32.50	32.50	-0.40%	8,025
Mar 4, 2026	32.50	32.70	32.50	32.64	32.63	0.48%	9,707
Mar 3, 2026	32.42	32.55	32.39	32.48	32.48	-0.61%	26,637
Mar 2, 2026	32.53	32.71	32.53	32.68	32.68	0.11%	24,014
Feb 27, 2026	32.64	32.66	32.64	32.65	32.64	0.08%	1,657
Feb 26, 2026	32.64	32.64	32.62	32.62	32.62	0.02%	1,443
Feb 25, 2026	32.63	32.64	32.62	32.62	32.62	0.17%	4,231
Feb 24, 2026	32.56	32.56	32.56	32.56	32.56	0.39%	1,489
Feb 23, 2026	32.43	32.43	32.43	32.43	32.43	-0.24%	2,706
Feb 20, 2026	32.50	32.51	32.50	32.51	32.51	0.35%	123
Feb 19, 2026	32.38	32.40	32.38	32.40	32.40	-0.11%	1,060
Feb 18, 2026	32.44	32.44	32.42	32.43	32.43	0.29%	1,666
Feb 17, 2026	32.21	32.36	32.21	32.34	32.34	0.20%	2,891
Feb 13, 2026	32.30	32.30	32.28	32.28	32.28	0.49%	481
Feb 12, 2026	32.32	32.32	32.12	32.12	32.12	-0.96%	4,667
Feb 11, 2026	32.43	32.43	32.43	32.43	32.43	0.07%	3
Feb 10, 2026	32.42	32.44	32.41	32.41	32.41	-0.06%	4,708
Feb 9, 2026	32.43	32.43	32.43	32.43	32.43	0.18%	-
Feb 6, 2026	32.37	32.37	32.37	32.37	32.37	0.93%	-
Feb 5, 2026	32.13	32.13	32.07	32.07	32.07	-0.55%	2,229
Feb 4, 2026	32.27	32.27	32.25	32.25	32.25	-0.17%	1,026
Feb 3, 2026	32.24	32.32	32.24	32.30	32.30	-0.23%	769
Feb 2, 2026	32.38	32.38	32.38	32.38	32.38	0.25%	18,270
Jan 30, 2026	32.25	32.30	32.25	32.30	32.30	-0.08%	5,861
Jan 29, 2026	32.26	32.32	32.26	32.32	32.32	-0.04%	3,185
Jan 28, 2026	32.34	32.34	32.34	32.34	32.33	-	57
Jan 27, 2026	32.35	32.35	32.34	32.34	32.33	0.05%	1,120
Jan 26, 2026	32.32	32.32	32.32	32.32	32.32	0.23%	6,636
Jan 23, 2026	32.25	32.25	32.25	32.25	32.25	0.05%	5,382
Jan 22, 2026	32.23	32.25	32.23	32.23	32.23	0.23%	2,139
Jan 21, 2026	32.16	32.16	32.16	32.16	32.16	0.58%	76
Jan 20, 2026	31.98	31.98	31.95	31.97	31.97	-0.79%	1,924
Jan 16, 2026	32.25	32.25	32.23	32.23	32.23	0.05%	892
Jan 15, 2026	32.25	32.25	32.21	32.21	32.21	0.12%	2,353
Jan 14, 2026	32.17	32.17	32.17	32.17	32.17	-0.12%	46
Jan 13, 2026	32.20	32.21	32.20	32.21	32.21	-0.09%	1,079
Jan 12, 2026	32.24	32.24	32.24	32.24	32.24	0.04%	87
Jan 9, 2026	32.23	32.23	32.23	32.23	32.22	0.23%	1,975
Jan 8, 2026	32.17	32.17	32.15	32.15	32.15	0.03%	2,909
Jan 7, 2026	32.16	32.16	32.12	32.14	32.14	-0.08%	7,123
Jan 6, 2026	32.17	32.17	32.17	32.17	32.17	0.19%	17
Jan 5, 2026	32.11	32.11	32.10	32.10	32.10	0.11%	161
Jan 2, 2026	32.06	32.07	32.03	32.07	32.07	0.17%	2,993
Dec 31, 2025	32.05	32.08	32.02	32.02	32.02	-0.14%	4,097
Dec 30, 2025	32.06	32.09	32.05	32.06	32.06	-	4,972
Dec 29, 2025	32.06	32.09	32.06	32.06	32.06	-0.03%	3,596
Dec 26, 2025	32.08	32.09	32.08	32.08	32.08	0.06%	200
Dec 24, 2025	32.06	32.06	32.06	32.06	32.06	0.09%	1,755
Dec 23, 2025	32.03	32.03	32.03	32.03	32.03	0.11%	-
Dec 22, 2025	32.02	32.02	31.99	31.99	31.99	0.31%	14,265
Dec 19, 2025	31.89	31.89	31.89	31.89	31.89	0.39%	9
Dec 18, 2025	31.77	31.83	31.77	31.77	31.77	0.38%	2,026
Dec 17, 2025	31.76	31.76	31.65	31.65	31.65	-0.46%	276
Dec 16, 2025	31.73	31.79	31.73	31.79	31.79	0.03%	417
Dec 15, 2025	31.79	31.79	31.78	31.78	31.78	-	109
Dec 12, 2025	31.84	31.84	31.75	31.79	31.78	-0.28%	2,899
Dec 11, 2025	31.82	31.87	31.80	31.87	31.87	0.09%	7,282
Dec 10, 2025	31.74	31.85	31.74	31.84	31.84	0.29%	410
Dec 9, 2025	31.78	31.78	31.75	31.75	31.75	0.03%	1,431
Dec 8, 2025	31.79	31.79	31.74	31.74	31.74	-0.16%	639
Dec 5, 2025	31.80	31.80	31.78	31.79	31.79	0.24%	2,586
Dec 4, 2025	31.72	31.72	31.71	31.71	31.71	-0.01%	241
Dec 3, 2025	31.69	31.72	31.69	31.72	31.72	0.13%	294
Dec 2, 2025	31.67	31.68	31.67	31.68	31.67	0.15%	142
Dec 1, 2025	31.66	31.66	31.63	31.63	31.63	-0.11%	728
Nov 28, 2025	31.63	31.66	31.63	31.66	31.66	0.18%	317
Nov 26, 2025	31.58	31.63	31.58	31.60	31.60	0.31%	1,164
Nov 25, 2025	31.36	31.52	31.36	31.51	31.51	0.39%	3,855
Nov 24, 2025	31.28	31.38	31.28	31.38	31.38	0.84%	259
Nov 21, 2025	30.98	31.13	30.94	31.12	31.12	0.39%	881
Nov 20, 2025	31.06	31.11	30.98	31.00	31.00	-0.56%	2,604
Nov 19, 2025	31.13	31.23	31.12	31.17	31.17	0.12%	1,035
Nov 18, 2025	31.07	31.14	31.07	31.14	31.14	-0.35%	974
Nov 17, 2025	31.27	31.33	31.25	31.25	31.25	-0.33%	695
Nov 14, 2025	31.41	31.41	31.35	31.35	31.35	0.10%	4,247
Nov 13, 2025	31.32	31.32	31.32	31.32	31.32	-0.64%	36
Nov 12, 2025	31.54	31.54	31.52	31.52	31.52	-0.03%	1,181
Nov 11, 2025	31.48	31.54	31.46	31.53	31.53	0.06%	7,009
Nov 10, 2025	31.43	31.54	31.43	31.51	31.51	0.61%	1,173
Nov 7, 2025	31.21	31.32	31.15	31.32	31.32	0.07%	228
Nov 6, 2025	31.29	31.36	31.29	31.30	31.30	-0.42%	2,505
Nov 5, 2025	31.47	31.47	31.43	31.43	31.43	0.24%	1,571
Nov 4, 2025	31.37	31.37	31.32	31.36	31.36	-0.32%	8,274
Nov 3, 2025	31.43	31.48	31.43	31.46	31.46	0.07%	4,209
Oct 31, 2025	31.47	31.47	31.40	31.43	31.43	0.08%	5,804
Oct 30, 2025	31.47	31.47	31.41	31.41	31.41	-0.28%	706
Oct 29, 2025	31.48	31.49	31.48	31.49	31.49	-0.07%	100
Oct 28, 2025	31.52	31.56	31.52	31.52	31.52	-	1,752
Oct 27, 2025	31.53	31.53	31.52	31.52	31.52	0.32%	1,078
Oct 24, 2025	31.43	31.43	31.42	31.42	31.42	0.30%	173
Oct 23, 2025	31.28	31.36	31.28	31.32	31.32	0.26%	1,782
Oct 22, 2025	31.25	31.27	31.24	31.24	31.24	-0.20%	863
Oct 21, 2025	31.32	31.32	31.30	31.31	31.30	-0.04%	11,891
Oct 20, 2025	31.29	31.34	31.29	31.32	31.32	0.55%	1,477
Oct 17, 2025	31.02	31.14	31.02	31.14	31.14	0.41%	472
Oct 16, 2025	31.20	31.20	31.02	31.02	31.02	-0.36%	644
Oct 15, 2025	31.14	31.15	31.13	31.13	31.13	0.11%	211
Oct 14, 2025	31.01	31.09	31.01	31.09	31.09	-0.11%	1,700
Oct 13, 2025	31.13	31.13	31.13	31.13	31.13	0.80%	-