Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MRCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7.37 | -0.04 | -0.54% | 7.39 | 7.4059 | 7.35 | 33,816 |
| May 23 2024 | 7.41 | 0.01 | 0.14% | 7.45 | 7.50 | 7.35 | 63,646 |
| May 22 2024 | 7.40 | -0.07 | -0.87% | 7.47 | 7.47 | 7.39 | 17,747 |
| May 21 2024 | 7.465 | 0.09 | 1.15% | 7.40 | 7.48 | 7.36 | 96,659 |
| May 20 2024 | 7.38 | 0.00 | 0.00% | 7.37 | 7.4799 | 7.3645 | 71,571 |
| May 17 2024 | 7.38 | -0.04 | -0.54% | 7.44 | 7.46 | 7.3602 | 24,983 |
| May 16 2024 | 7.42 | 0.14 | 1.92% | 7.40 | 7.55 | 7.31 | 189,073 |
| May 15 2024 | 7.28 | 0.02 | 0.28% | 7.30 | 7.3912 | 7.26 | 50,453 |
| May 14 2024 | 7.26 | 0.04 | 0.55% | 7.20 | 7.36 | 7.20 | 43,260 |
| May 13 2024 | 7.22 | 0.01 | 0.14% | 7.21 | 7.28 | 7.20 | 60,208 |
| May 10 2024 | 7.21 | -0.05 | -0.69% | 7.32 | 7.36 | 7.21 | 81,685 |
| May 09 2024 | 7.26 | 0.02 | 0.28% | 7.20 | 7.37 | 7.20 | 40,547 |
| May 08 2024 | 7.24 | 0.00 | 0.00% | 7.22 | 7.30 | 7.20 | 46,139 |
| May 07 2024 | 7.24 | 0.02 | 0.28% | 7.29 | 7.30 | 7.20 | 47,626 |
| May 06 2024 | 7.22 | -0.02 | -0.28% | 7.20 | 7.37 | 7.20 | 39,210 |
| May 03 2024 | 7.24 | -0.03 | -0.41% | 7.28 | 7.36 | 7.21 | 16,042 |
| May 02 2024 | 7.27 | -0.03 | -0.41% | 7.35 | 7.35 | 7.20 | 80,898 |
| May 01 2024 | 7.30 | -0.02 | -0.27% | 7.30 | 7.3818 | 7.2724 | 37,529 |
| Apr 30 2024 | 7.32 | -0.10 | -1.35% | 7.38 | 7.42 | 7.32 | 40,324 |
| Apr 29 2024 | 7.42 | 0.10 | 1.37% | 7.34 | 7.42 | 7.32 | 66,321 |
| Apr 26 2024 | 7.32 | 0.02 | 0.27% | 7.32 | 7.42 | 7.25 | 39,995 |
| Apr 25 2024 | 7.30 | 0.02 | 0.27% | 7.30 | 7.42 | 7.22 | 55,908 |
| Apr 24 2024 | 7.28 | 0.07 | 0.97% | 7.21 | 7.32 | 7.19 | 64,010 |
| Apr 23 2024 | 7.21 | 0.01 | 0.14% | 7.20 | 7.27 | 7.12 | 57,791 |
| Apr 22 2024 | 7.20 | 0.07 | 0.91% | 7.19 | 7.30 | 7.12 | 87,919 |
| Apr 19 2024 | 7.135 | 0.09 | 1.21% | 7.05 | 7.17 | 7.05 | 68,780 |
| Apr 18 2024 | 7.05 | 0.02 | 0.28% | 7.07 | 7.15 | 7.01 | 88,444 |
| Apr 17 2024 | 7.03 | -0.06 | -0.85% | 7.07 | 7.148 | 7.01 | 103,477 |
| Apr 16 2024 | 7.09 | -0.04 | -0.56% | 7.12 | 7.17 | 7.0501 | 67,608 |
| Apr 15 2024 | 7.13 | 0.01 | 0.14% | 7.11 | 7.20 | 7.05 | 75,952 |
| Apr 12 2024 | 7.12 | -0.10 | -1.39% | 7.16 | 7.2199 | 7.05 | 54,992 |
| Apr 11 2024 | 7.22 | 0.00 | 0.00% | 7.21 | 7.2684 | 7.11 | 60,426 |
| Apr 10 2024 | 7.22 | -0.01 | -0.14% | 7.18 | 7.26 | 7.18 | 74,602 |
| Apr 09 2024 | 7.23 | -0.02 | -0.28% | 7.28 | 7.30 | 7.21 | 27,147 |
| Apr 08 2024 | 7.25 | 0.00 | 0.00% | 7.30 | 7.31 | 7.15 | 60,900 |
| Apr 05 2024 | 7.25 | 0.02 | 0.28% | 7.21 | 7.30 | 7.18 | 69,478 |
| Apr 04 2024 | 7.23 | 0.01 | 0.14% | 7.22 | 7.34 | 7.2109 | 29,673 |
| Apr 03 2024 | 7.22 | 0.00 | 0.00% | 7.28 | 7.39 | 7.20 | 47,505 |
| Apr 02 2024 | 7.22 | -0.05 | -0.69% | 7.30 | 7.42 | 7.20 | 137,025 |
| Apr 01 2024 | 7.27 | 0.07 | 0.97% | 7.26 | 7.30 | 7.17 | 38,876 |
| Mar 28 2024 | 7.20 | -0.11 | -1.50% | 7.34 | 7.38 | 7.12 | 90,931 |
| Mar 27 2024 | 7.31 | 0.26 | 3.69% | 7.07 | 7.44 | 7.0601 | 145,234 |
| Mar 26 2024 | 7.05 | 0.02 | 0.28% | 7.03 | 7.08 | 7.00 | 48,212 |
| Mar 25 2024 | 7.03 | 0.00 | 0.00% | 7.03 | 7.077 | 7.01 | 51,482 |
| Mar 22 2024 | 7.03 | -0.08 | -1.13% | 7.10 | 7.15 | 7.01 | 41,937 |
| Mar 21 2024 | 7.11 | -0.01 | -0.14% | 7.14 | 7.15 | 7.05 | 50,247 |
| Mar 20 2024 | 7.12 | 0.06 | 0.85% | 7.09 | 7.12 | 7.05 | 25,857 |
| Mar 19 2024 | 7.06 | 0.05 | 0.71% | 7.02 | 7.08 | 7.02 | 54,547 |
| Mar 18 2024 | 7.01 | -0.04 | -0.57% | 7.08 | 7.13 | 7.01 | 63,774 |
| Mar 15 2024 | 7.05 | 0.00 | 0.00% | 6.97 | 7.1799 | 6.97 | 67,184 |
| Mar 14 2024 | 7.05 | -0.31 | -4.21% | 7.04 | 7.28 | 7.04 | 64,457 |
| Mar 13 2024 | 7.36 | -0.12 | -1.60% | 7.47 | 7.528 | 7.32 | 143,878 |
| Mar 12 2024 | 7.48 | -0.07 | -0.93% | 7.43 | 7.48 | 7.3101 | 120,364 |
| Mar 11 2024 | 7.55 | 0.11 | 1.48% | 7.59 | 7.5998 | 7.4551 | 147,090 |
| Mar 08 2024 | 7.44 | 0.04 | 0.54% | 7.46 | 7.4799 | 7.40 | 56,487 |
| Mar 07 2024 | 7.40 | 0.01 | 0.14% | 7.42 | 7.49 | 7.31 | 58,356 |
| Mar 06 2024 | 7.39 | 0.09 | 1.23% | 7.34 | 7.51 | 7.305 | 90,740 |
| Mar 05 2024 | 7.30 | 0.10 | 1.39% | 7.24 | 7.328 | 7.20 | 28,941 |
| Mar 04 2024 | 7.20 | 0.02 | 0.28% | 7.15 | 7.30 | 7.15 | 53,302 |
| Mar 01 2024 | 7.18 | -0.04 | -0.55% | 7.22 | 7.2722 | 7.1404 | 33,804 |
| Feb 29 2024 | 7.22 | 0.09 | 1.26% | 7.11 | 7.26 | 7.11 | 46,842 |
| Feb 28 2024 | 7.13 | -0.16 | -2.19% | 7.30 | 7.3196 | 7.11 | 44,993 |
