Historical Stock Prices

MRCC 
$14.5
*  
0.12
0.82%
Get MRCC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading MRCC now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 14.69 14.69 14.48 14.5 123,373
04/16/2015 14.75 14.75 14.57 14.62 172,902
04/15/2015 14.7 14.8 14.6 14.75 967,050
04/14/2015 15.23 15.29 14.93 15.25 32,911
04/13/2015 15.02 15.3 14.72 15.2 50,185
04/10/2015 14.9 15.189 14.79 14.94 44,740
04/09/2015 14.75 15.4 14.73 14.95 65,080
04/08/2015 14.78 14.86 14.6 14.7 48,453
04/07/2015 14.68 14.81 14.58 14.78 28,944
04/06/2015 14.52 14.86 14.51 14.6 25,764
04/02/2015 14.75 14.79 14.51 14.57 37,714
04/01/2015 14.75 14.7508 14.43 14.73 34,589
03/31/2015 14.7 14.82 14.61 14.73 51,093
03/30/2015 14.61 14.7 14.54 14.7 34,709
03/27/2015 14.52 14.709 14.5 14.58 52,478
03/26/2015 14.65 14.74 14.59 14.6 28,905
03/25/2015 14.57 14.7 14.44 14.67 55,176
03/24/2015 14.35 14.63 14.35 14.53 61,114
03/23/2015 14.66 14.8 14.26 14.32 85,129
03/20/2015 14.73 14.959 14.57 14.63 54,917
03/19/2015 14.56 14.96 14.56 14.63 51,201
03/18/2015 15.05 15.36 14.55 14.605 192,963
03/17/2015 15.17 15.25 15.15 15.16 77,575
03/16/2015 15.33 15.5 15.03 15.17 54,022
03/13/2015 14.74 15.34 14.7075 15.11 78,236
03/12/2015 15.07 15.2 14.56 14.69 107,201
03/11/2015 14.98 15.25 14.8 14.92 47,370
03/10/2015 15.32 15.5 14.9 14.98 75,173
03/09/2015 15.17 15.45 15.15 15.26 98,935
03/06/2015 15.73 15.73 15.07 15.18 97,105
03/05/2015 15.42 15.4999 14.99 15 113,645
03/04/2015 15.48 15.66 15.35 15.38 175,597
03/03/2015 14.9 15.46 14.8 15.26 184,078
03/02/2015 14.92 14.99 14.896 14.97 26,586
02/27/2015 14.82 14.98 14.69 14.91 39,046
02/26/2015 14.71 14.88 14.71 14.77 10,331
02/25/2015 14.85 14.85 14.69 14.8 22,703
02/24/2015 14.75 14.87 14.71 14.84 20,015
02/23/2015 14.74 14.8 14.62 14.75 23,206
02/20/2015 14.75 14.86 14.62 14.74 30,276
02/19/2015 14.8 14.87 14.57 14.74 71,207
02/18/2015 14.7 14.9 14.66 14.75 33,990
02/17/2015 14.81 14.875 14.53 14.795 57,512
02/13/2015 14.79 14.9 14.73 14.78 18,292
02/12/2015 14.77 14.87 14.73 14.74 12,528
02/11/2015 14.71 14.92 14.52 14.73 21,968
02/10/2015 14.95 14.95 14.51 14.74 52,521
02/09/2015 15.2 15.2 14.68 14.91 35,429
02/06/2015 14.91 15.15 14.53 15.15 86,147
02/05/2015 14.75 15.12 14.585 14.72 103,185
02/04/2015 14.73 14.995 14.58 14.81 57,833
02/03/2015 14.58 14.9 14.3 14.84 31,123
02/02/2015 14.5 14.6 14.3801 14.6 24,006
01/30/2015 14.44 14.56 14.2 14.42 33,170
01/29/2015 14.62 14.644 14.16 14.4 42,538
01/28/2015 14.5 14.5 14.26 14.49 21,429
01/27/2015 14.45 14.62 14.355 14.43 21,556
01/26/2015 14.5 14.62 14.2508 14.49 40,255
01/23/2015 14.48 14.48 14.28 14.46 31,876
01/22/2015 14.39 14.48 14.15 14.48 38,943
01/21/2015 14.33 14.5 14.25 14.27 21,757
01/20/2015 14.39 14.47 14.12 14.26 36,186
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?