Home > Quotes > MRCC > Historical Prices

Historical Stock Prices

MRCC 
$15.143
*  
0.073
  negative  
0.48%
Get MRCC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 15.11 15.177 15.02 15.143 7,677
05/23/2013 15.3 15.3 15 15.07 5,254
05/22/2013 15.4 15.4 15.13 15.2975 12,067
05/21/2013 15.43 15.46 15.26 15.46 13,487
05/20/2013 15.35 15.4 15.35 15.39 4,578
05/17/2013 15.3649 15.4 15.26 15.4 6,480
05/16/2013 15.24 15.38 15.24 15.2501 4,806
05/15/2013 15.18 15.46 15.18 15.45 9,256
05/14/2013 15.03 15.33 15.03 15.33 12,240
05/13/2013 15.1 15.1 14.85 14.95 11,528
05/10/2013 15.13 15.22 15.01 15.04 19,522
05/09/2013 15.202 15.21 15.05 15.06 7,061
05/08/2013 15.07 15.251 15.07 15.22 11,871
05/07/2013 15.17 15.2 14.95 15.19 7,074
05/06/2013 15.09 15.21 15.09 15.175 6,644
05/03/2013 15.08 15.24 14.87 15 15,395
05/02/2013 15.13 15.15 14.98 14.98 4,070
05/01/2013 15.18 15.219 15.05 15.0999 21,191
04/30/2013 15.1 15.27 15.1 15.249 5,058
04/29/2013 15.1 15.39 15.1 15.15 6,080
04/26/2013 15.439 15.45 15.18 15.18 13,118
04/25/2013 15.4 15.46 15.3155 15.4399 24,987
04/24/2013 15.39 15.46 15.131 15.44 32,739
04/23/2013 15.151 15.4 15.101 15.2 7,216
04/22/2013 15.31 15.31 15.07 15.1 6,395
04/19/2013 15.33 15.42 15.2 15.31 5,784
04/18/2013 15.19 15.39 15.17 15.33 9,609
04/17/2013 14.98 15.222 14.98 15.19 7,790
04/16/2013 15.09 15.14 14.93 15.0745 8,078
04/15/2013 15 15.0105 14.91 14.99 4,985
04/12/2013 15.1699 15.1699 14.8 14.85 12,732
04/11/2013 15 15.17 15 15.05 9,489
04/10/2013 15.12 15.169 15.0225 15.0225 1,500
04/09/2013 15.17 15.17 15 15.02 2,856
04/08/2013 15.18 15.18 15 15.17 7,443
04/05/2013 15.05 15.17 15.05 15.146 500
04/04/2013 15.01 15.1548 15.01 15.1548 2,849
04/03/2013 15.05 15.17 14.91 15.02 16,750
04/02/2013 15.198 15.2 14.96 14.96 7,980
04/01/2013 15.05 15.05 14.96 15.044 2,094
03/28/2013 15.09 15.14 14.95 15.04 13,821
03/27/2013 15.1 15.17 14.99 15 14,121
03/26/2013 15.18 15.18 14.95 15 13,179
03/25/2013 15.04 15.19 14.95 15.1 6,276
03/22/2013 15.05 15.2192 14.99 15.2192 39,905
03/21/2013 15.19 15.19 15.01 15.05 20,853
03/20/2013 15.35 15.35 15.04 15.04 22,169
03/19/2013 15.35 15.35 15.14 15.15 17,147
03/18/2013 15.3265 15.35 15.18 15.3099 9,710
03/15/2013 15.42 15.42 15.04 15.04 15,421
03/14/2013 15.25 15.42 15.25 15.39 8,950
03/13/2013 15.2 15.42 15.16 15.3 27,111
03/12/2013 15.16 15.4 15.16 15.2 21,084
03/11/2013 15.204 15.38 15.1 15.16 31,418
03/08/2013 15.15 15.28 15.11 15.2199 17,839
03/07/2013 15.21 15.29 15.1283 15.19 7,000
03/06/2013 15.29 15.39 15.08 15.25 12,561
03/05/2013 15.1 15.4 14.92 15.354 10,936
03/04/2013 15.05 15.2 14.89 15.05 9,710
03/01/2013 15.08 15.3 15.08 15.11 13,234
02/28/2013 15.03 15.19 15.03 15.06 4,511
02/27/2013 15.22 15.39 15.04 15.267 9,109
02/26/2013 15.01 15.42 15.01 15.146 27,031
02/25/2013 15.37 15.37 15 15 22,829
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.