Quantcast

Historical Stock Prices

MRCCL 
$25.0475
*  
0.0223
0.09%
Get MRCCL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MRCCL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 25.0332 25.05 24.9374 25.0475 15,769
04/17/2019 25.05 25.05 25.025 25.0252 4,109
04/16/2019 25.03 25.059 24.97 24.97 9,829
04/15/2019 24.995 25 24.97 24.97 2,622
04/12/2019 24.97 25.005 24.8001 24.958 3,976
04/11/2019 25.05 25.16 25.03 25.16 5,932
04/10/2019 25.051 25.15 25.03 25.03 1,032
04/09/2019 25.05 25.05 25 25 6,937
04/08/2019 25.06 25.06 25.0135 25.05 6,904
04/05/2019 25 25.06 24.97 25.06 5,170
04/04/2019 24.93 24.93 24.93 24.93 2,137
04/03/2019 24.91 25 24.91 24.93 3,823
04/02/2019 24.99 25.06 24.93 25.06 1,605
04/01/2019 24.83 24.99 24.79 24.99 3,570
03/29/2019 24.87 24.9225 24.87 24.9225 1,821
03/28/2019 25 25 24.82 24.8397 4,408
03/27/2019 24.79 25 24.79 25 3,900
03/26/2019 24.93 25 24.8 24.85 4,025
03/25/2019 24.87 24.87 24.765 24.85 3,565
03/22/2019 24.68 24.8732 24.6 24.8732 8,949
03/21/2019 24.87 24.89 24.85 24.89 2,148
03/20/2019 24.77 24.8429 24.7 24.77 5,675
03/19/2019 24.771 24.9 24.771 24.8501 5,630
03/18/2019 24.7853 24.9 24.7853 24.877 6,952
03/15/2019 24.8305 24.8305 24.75 24.8 2,284
03/14/2019 24.8 24.8 24.8 24.8 673
03/13/2019 24.737 24.89 24.737 24.89 3,980
03/12/2019 24.73 24.869 24.72 24.8129 3,809
03/11/2019 24.869 24.8699 24.7792 24.85 1,600
03/08/2019 24.75 24.8586 24.71 24.8586 1,750
03/07/2019 24.75 24.75 24.7347 24.7347 3,464
03/06/2019 24.802 24.85 24.7 24.75 6,502
03/05/2019 24.71 24.85 24.71 24.8 628
03/04/2019 24.849 24.89 24.68 24.86 4,292
03/01/2019 24.86 24.86 24.672 24.7707 2,970
02/28/2019 24.84 24.84 24.6701 24.82 3,380
02/27/2019 24.84 24.85 24.84 24.85 310
02/26/2019 24.75 24.8789 24.714 24.84 7,433
02/25/2019 24.88 24.88 24.7933 24.86 1,302
02/22/2019 24.77 24.88 24.747 24.88 1,950
02/21/2019 24.87 24.87 24.7746 24.8 2,887
02/20/2019 24.85 24.88 24.78 24.88 900
02/19/2019 24.7706 24.8877 24.75 24.7799 3,831
02/15/2019 24.77 24.8 24.77 24.8 3,092
02/14/2019 24.77 24.77 24.7121 24.7689 4,615
02/13/2019 24.715 24.77 24.715 24.74 6,648
02/12/2019 24.77 24.77 24.75 24.75 1,008
02/11/2019 24.77 24.77 24.7 24.7 6,010
02/08/2019 24.76 24.77 24.76 24.77 607
02/07/2019 24.69 24.77 24.581 24.76 4,526
02/06/2019 24.65 24.71 24.6 24.6 8,502
02/05/2019 24.695 24.75 24.55 24.7 3,180
02/04/2019 24.62 24.77 24.62 24.77 1,124
02/01/2019 24.77 24.77 24.65 24.65 10,083
01/31/2019 24.8 24.8 24.6 24.65 11,183
01/30/2019 24.62 24.7 24.56 24.65 7,577
01/29/2019 24.8 24.8 24.56 24.7 3,331
01/28/2019 24.61 24.7 24.5996 24.7 6,715
01/25/2019 24.77 24.89 24.52 24.6945 4,842
01/24/2019 24.52 24.7 24.52 24.6 5,941
01/23/2019 24.6 24.61 24.55 24.61 8,619
01/22/2019 24.6662 24.6662 24.6662 24.6662 586
01/18/2019 24.645 24.72 24.645 24.65 21,602
*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?



Smart Portfolio