Monroe Capital Corp NASDAQ:MRCC Historical Prices

Below are the 2856 trading days of historical prices for MRCC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2856	NASDAQ	MRCC	Wed, Mar 6, 2024	7.34	7.51	7.31	7.39
2855	NASDAQ	MRCC	Tue, Mar 5, 2024	7.24	7.33	7.23	7.30
2854	NASDAQ	MRCC	Mon, Mar 4, 2024	7.15	7.30	7.15	7.20
2853	NASDAQ	MRCC	Fri, Mar 1, 2024	7.22	7.27	7.14	7.18
2852	NASDAQ	MRCC	Thu, Feb 29, 2024	7.11	7.26	7.11	7.22
2851	NASDAQ	MRCC	Wed, Feb 28, 2024	7.30	7.32	7.11	7.13
2850	NASDAQ	MRCC	Tue, Feb 27, 2024	7.25	7.34	7.19	7.29
2849	NASDAQ	MRCC	Mon, Feb 26, 2024	7.01	7.27	7.01	7.25
2848	NASDAQ	MRCC	Fri, Feb 23, 2024	7.21	7.29	6.99	6.99
2847	NASDAQ	MRCC	Thu, Feb 22, 2024	7.16	7.27	7.15	7.24
2846	NASDAQ	MRCC	Wed, Feb 21, 2024	7.25	7.28	7.21	7.27
2845	NASDAQ	MRCC	Tue, Feb 20, 2024	7.20	7.31	7.19	7.20
2844	NASDAQ	MRCC	Fri, Feb 16, 2024	7.22	7.32	7.20	7.29
2843	NASDAQ	MRCC	Thu, Feb 15, 2024	7.28	7.36	7.22	7.25
2842	NASDAQ	MRCC	Wed, Feb 14, 2024	7.32	7.32	7.26	7.31
2841	NASDAQ	MRCC	Tue, Feb 13, 2024	7.32	7.37	7.25	7.30
2840	NASDAQ	MRCC	Mon, Feb 12, 2024	7.25	7.40	7.23	7.37
2839	NASDAQ	MRCC	Fri, Feb 9, 2024	7.27	7.37	7.25	7.25
2838	NASDAQ	MRCC	Thu, Feb 8, 2024	7.28	7.32	7.20	7.29
2837	NASDAQ	MRCC	Wed, Feb 7, 2024	7.38	7.38	7.16	7.28
2836	NASDAQ	MRCC	Tue, Feb 6, 2024	7.24	7.45	7.14	7.43
2835	NASDAQ	MRCC	Mon, Feb 5, 2024	7.25	7.30	7.18	7.21
2834	NASDAQ	MRCC	Fri, Feb 2, 2024	7.35	7.35	7.24	7.30
2833	NASDAQ	MRCC	Thu, Feb 1, 2024	7.26	7.35	7.17	7.34
2832	NASDAQ	MRCC	Wed, Jan 31, 2024	7.36	7.39	7.20	7.22
2831	NASDAQ	MRCC	Tue, Jan 30, 2024	7.35	7.39	7.26	7.34
2830	NASDAQ	MRCC	Mon, Jan 29, 2024	7.32	7.39	7.30	7.31
2829	NASDAQ	MRCC	Fri, Jan 26, 2024	7.37	7.40	7.31	7.34
2828	NASDAQ	MRCC	Thu, Jan 25, 2024	7.30	7.36	7.28	7.34
2827	NASDAQ	MRCC	Wed, Jan 24, 2024	7.26	7.43	7.26	7.36
2826	NASDAQ	MRCC	Tue, Jan 23, 2024	7.26	7.46	7.22	7.27
2825	NASDAQ	MRCC	Mon, Jan 22, 2024	7.17	7.30	7.15	7.27
2824	NASDAQ	MRCC	Fri, Jan 19, 2024	7.21	7.26	7.13	7.18
2823	NASDAQ	MRCC	Thu, Jan 18, 2024	7.30	7.30	7.17	7.22
2822	NASDAQ	MRCC	Wed, Jan 17, 2024	7.21	7.40	7.21	7.31
2821	NASDAQ	MRCC	Tue, Jan 16, 2024	7.24	7.27	7.19	7.20
2820	NASDAQ	MRCC	Fri, Jan 12, 2024	7.25	7.30	7.23	7.23
2819	NASDAQ	MRCC	Thu, Jan 11, 2024	7.43	7.48	7.29	7.30
2818	NASDAQ	MRCC	Wed, Jan 10, 2024	7.44	7.49	7.36	7.43
2817	NASDAQ	MRCC	Tue, Jan 9, 2024	7.30	7.44	7.30	7.44
2816	NASDAQ	MRCC	Mon, Jan 8, 2024	7.31	7.35	7.25	7.31
2815	NASDAQ	MRCC	Fri, Jan 5, 2024	7.17	7.30	7.15	7.26
2814	NASDAQ	MRCC	Thu, Jan 4, 2024	7.05	7.23	7.04	7.17
2813	NASDAQ	MRCC	Wed, Jan 3, 2024	7.22	7.22	6.91	7.07
2812	NASDAQ	MRCC	Tue, Jan 2, 2024	7.16	7.22	7.02	7.14
2811	NASDAQ	MRCC	Fri, Dec 29, 2023	7.12	7.18	7.04	7.07
2810	NASDAQ	MRCC	Thu, Dec 28, 2023	6.89	7.03	6.85	7.03
2809	NASDAQ	MRCC	Wed, Dec 27, 2023	6.82	7.10	6.82	6.95
2808	NASDAQ	MRCC	Tue, Dec 26, 2023	6.96	6.98	6.85	6.87
2807	NASDAQ	MRCC	Fri, Dec 22, 2023	6.91	6.99	6.83	6.94
2806	NASDAQ	MRCC	Thu, Dec 21, 2023	6.93	6.95	6.77	6.82
2805	NASDAQ	MRCC	Wed, Dec 20, 2023	6.96	7.05	6.92	6.93
2804	NASDAQ	MRCC	Tue, Dec 19, 2023	6.93	7.03	6.85	6.97
2803	NASDAQ	MRCC	Mon, Dec 18, 2023	7.00	7.10	6.91	6.95
2802	NASDAQ	MRCC	Fri, Dec 15, 2023	7.16	7.20	7.01	7.02
2801	NASDAQ	MRCC	Thu, Dec 14, 2023	7.20	7.31	7.11	7.18
2800	NASDAQ	MRCC	Wed, Dec 13, 2023	7.31	7.42	7.29	7.38
2799	NASDAQ	MRCC	Tue, Dec 12, 2023	7.35	7.36	7.25	7.33
2798	NASDAQ	MRCC	Mon, Dec 11, 2023	7.24	7.40	7.24	7.27
2797	NASDAQ	MRCC	Fri, Dec 8, 2023	7.28	7.38	7.25	7.31
2796	NASDAQ	MRCC	Thu, Dec 7, 2023	7.20	7.34	7.20	7.24
2795	NASDAQ	MRCC	Wed, Dec 6, 2023	7.23	7.26	7.15	7.23
2794	NASDAQ	MRCC	Tue, Dec 5, 2023	7.20	7.20	7.12	7.19
2793	NASDAQ	MRCC	Mon, Dec 4, 2023	7.10	7.22	7.06	7.12
2792	NASDAQ	MRCC	Fri, Dec 1, 2023	7.11	7.16	6.97	7.06
2791	NASDAQ	MRCC	Thu, Nov 30, 2023	7.16	7.18	7.01	7.05
2790	NASDAQ	MRCC	Wed, Nov 29, 2023	7.11	7.18	6.99	7.18
2789	NASDAQ	MRCC	Tue, Nov 28, 2023	7.02	7.07	6.90	7.06
2788	NASDAQ	MRCC	Mon, Nov 27, 2023	7.03	7.09	7.00	7.06
2787	NASDAQ	MRCC	Fri, Nov 24, 2023	7.00	7.08	7.00	7.01
2786	NASDAQ	MRCC	Wed, Nov 22, 2023	7.05	7.13	7.01	7.01
2785	NASDAQ	MRCC	Tue, Nov 21, 2023	7.08	7.23	7.05	7.06
2784	NASDAQ	MRCC	Mon, Nov 20, 2023	7.24	7.32	7.11	7.13
2783	NASDAQ	MRCC	Fri, Nov 17, 2023	7.10	7.30	7.08	7.27
2782	NASDAQ	MRCC	Thu, Nov 16, 2023	7.18	7.19	7.10	7.18
2781	NASDAQ	MRCC	Wed, Nov 15, 2023	7.07	7.17	7.01	7.17
2780	NASDAQ	MRCC	Tue, Nov 14, 2023	6.97	7.15	6.97	7.11
2779	NASDAQ	MRCC	Mon, Nov 13, 2023	7.19	7.19	6.95	6.97
2778	NASDAQ	MRCC	Fri, Nov 10, 2023	7.06	7.19	7.06	7.17
2777	NASDAQ	MRCC	Thu, Nov 9, 2023	6.85	7.10	6.85	7.06
2776	NASDAQ	MRCC	Wed, Nov 8, 2023	7.00	7.08	6.97	7.02
2775	NASDAQ	MRCC	Tue, Nov 7, 2023	7.18	7.18	6.87	7.01
2774	NASDAQ	MRCC	Mon, Nov 6, 2023	7.00	7.18	6.97	7.17
2773	NASDAQ	MRCC	Fri, Nov 3, 2023	7.06	7.15	6.70	6.95
2772	NASDAQ	MRCC	Thu, Nov 2, 2023	7.00	7.13	6.95	7.06
2771	NASDAQ	MRCC	Wed, Nov 1, 2023	6.81	6.99	6.80	6.97
2770	NASDAQ	MRCC	Tue, Oct 31, 2023	6.86	6.90	6.78	6.78
2769	NASDAQ	MRCC	Mon, Oct 30, 2023	6.87	6.95	6.69	6.95
2768	NASDAQ	MRCC	Fri, Oct 27, 2023	6.83	6.89	6.80	6.85
2767	NASDAQ	MRCC	Thu, Oct 26, 2023	6.75	6.98	6.74	6.88
2766	NASDAQ	MRCC	Wed, Oct 25, 2023	6.90	6.99	6.80	6.82
2765	NASDAQ	MRCC	Tue, Oct 24, 2023	7.01	7.09	6.90	6.93
2764	NASDAQ	MRCC	Mon, Oct 23, 2023	7.00	7.18	7.00	7.05
2763	NASDAQ	MRCC	Fri, Oct 20, 2023	6.98	7.17	6.96	7.17
2762	NASDAQ	MRCC	Thu, Oct 19, 2023	7.06	7.10	6.96	7.01
2761	NASDAQ	MRCC	Wed, Oct 18, 2023	7.09	7.15	6.99	7.10
2760	NASDAQ	MRCC	Tue, Oct 17, 2023	7.16	7.18	7.01	7.01
2759	NASDAQ	MRCC	Mon, Oct 16, 2023	7.05	7.28	7.05	7.20
2758	NASDAQ	MRCC	Fri, Oct 13, 2023	7.17	7.20	7.05	7.05
2757	NASDAQ	MRCC	Thu, Oct 12, 2023	7.13	7.24	7.10	7.15
2756	NASDAQ	MRCC	Wed, Oct 11, 2023	7.25	7.26	7.11	7.13
2755	NASDAQ	MRCC	Tue, Oct 10, 2023	7.28	7.39	7.16	7.19
2754	NASDAQ	MRCC	Mon, Oct 9, 2023	7.30	7.33	7.17	7.28
2753	NASDAQ	MRCC	Fri, Oct 6, 2023	7.33	7.38	7.24	7.30
2752	NASDAQ	MRCC	Thu, Oct 5, 2023	7.33	7.35	7.24	7.34
2751	NASDAQ	MRCC	Wed, Oct 4, 2023	7.33	7.55	7.25	7.36
2750	NASDAQ	MRCC	Tue, Oct 3, 2023	7.31	7.45	7.24	7.31
2749	NASDAQ	MRCC	Mon, Oct 2, 2023	7.40	7.50	7.30	7.38
2748	NASDAQ	MRCC	Fri, Sep 29, 2023	7.50	7.50	7.31	7.45
2747	NASDAQ	MRCC	Thu, Sep 28, 2023	7.31	7.40	7.29	7.39
2746	NASDAQ	MRCC	Wed, Sep 27, 2023	7.21	7.42	7.19	7.35
2745	NASDAQ	MRCC	Tue, Sep 26, 2023	7.19	7.20	7.10	7.14
2744	NASDAQ	MRCC	Mon, Sep 25, 2023	7.22	7.28	7.20	7.25
2743	NASDAQ	MRCC	Fri, Sep 22, 2023	7.28	7.35	7.19	7.22
2742	NASDAQ	MRCC	Thu, Sep 21, 2023	7.34	7.37	7.25	7.32
2741	NASDAQ	MRCC	Wed, Sep 20, 2023	7.41	7.42	7.30	7.37
2740	NASDAQ	MRCC	Tue, Sep 19, 2023	7.37	7.40	7.32	7.34
2739	NASDAQ	MRCC	Mon, Sep 18, 2023	7.52	7.57	7.35	7.41
2738	NASDAQ	MRCC	Fri, Sep 15, 2023	7.52	7.59	7.42	7.51
2737	NASDAQ	MRCC	Thu, Sep 14, 2023	7.39	7.59	7.35	7.54
2736	NASDAQ	MRCC	Wed, Sep 13, 2023	7.62	7.65	7.44	7.55
2735	NASDAQ	MRCC	Tue, Sep 12, 2023	7.49	7.65	7.35	7.60
2734	NASDAQ	MRCC	Mon, Sep 11, 2023	7.49	7.49	7.45	7.45
2733	NASDAQ	MRCC	Fri, Sep 8, 2023	7.67	7.77	7.64	7.68
2732	NASDAQ	MRCC	Thu, Sep 7, 2023	7.52	7.70	7.51	7.62
2731	NASDAQ	MRCC	Wed, Sep 6, 2023	7.72	7.74	7.58	7.59
2730	NASDAQ	MRCC	Tue, Sep 5, 2023	7.66	7.78	7.63	7.72
2729	NASDAQ	MRCC	Fri, Sep 1, 2023	7.63	7.76	7.63	7.63
2728	NASDAQ	MRCC	Thu, Aug 31, 2023	7.43	7.70	7.43	7.66
2727	NASDAQ	MRCC	Wed, Aug 30, 2023	7.58	7.60	7.40	7.40
2726	NASDAQ	MRCC	Tue, Aug 29, 2023	7.52	7.60	7.40	7.52
2725	NASDAQ	MRCC	Mon, Aug 28, 2023	7.45	7.61	7.44	7.47
2724	NASDAQ	MRCC	Fri, Aug 25, 2023	7.48	7.57	7.35	7.42
2723	NASDAQ	MRCC	Thu, Aug 24, 2023	7.30	7.45	7.27	7.40
2722	NASDAQ	MRCC	Wed, Aug 23, 2023	7.40	7.49	7.30	7.32
2721	NASDAQ	MRCC	Tue, Aug 22, 2023	7.63	7.63	7.26	7.32
2720	NASDAQ	MRCC	Mon, Aug 21, 2023	7.52	7.71	7.41	7.63
2719	NASDAQ	MRCC	Fri, Aug 18, 2023	7.21	7.63	7.21	7.57
2718	NASDAQ	MRCC	Thu, Aug 17, 2023	7.29	7.37	7.20	7.24
2717	NASDAQ	MRCC	Wed, Aug 16, 2023	7.50	7.52	7.26	7.29
2716	NASDAQ	MRCC	Tue, Aug 15, 2023	7.33	7.50	7.29	7.45
2715	NASDAQ	MRCC	Mon, Aug 14, 2023	7.90	8.09	7.11	7.17
2714	NASDAQ	MRCC	Fri, Aug 11, 2023	8.15	8.24	7.90	7.92
2713	NASDAQ	MRCC	Thu, Aug 10, 2023	8.51	8.54	8.15	8.15
2712	NASDAQ	MRCC	Wed, Aug 9, 2023	8.57	8.65	8.45	8.52
2711	NASDAQ	MRCC	Tue, Aug 8, 2023	8.55	8.72	8.47	8.53
2710	NASDAQ	MRCC	Mon, Aug 7, 2023	8.59	8.75	8.50	8.51
2709	NASDAQ	MRCC	Fri, Aug 4, 2023	8.47	8.78	8.47	8.63
2708	NASDAQ	MRCC	Thu, Aug 3, 2023	8.50	8.67	8.42	8.46
2707	NASDAQ	MRCC	Wed, Aug 2, 2023	8.56	8.68	8.50	8.53
2706	NASDAQ	MRCC	Tue, Aug 1, 2023	8.75	8.82	8.46	8.56
2705	NASDAQ	MRCC	Mon, Jul 31, 2023	8.69	8.85	8.65	8.74
2704	NASDAQ	MRCC	Fri, Jul 28, 2023	8.76	8.84	8.70	8.76
2703	NASDAQ	MRCC	Thu, Jul 27, 2023	8.80	8.84	8.62	8.68
2702	NASDAQ	MRCC	Wed, Jul 26, 2023	8.74	8.84	8.67	8.80
2701	NASDAQ	MRCC	Tue, Jul 25, 2023	8.69	8.80	8.64	8.70
2700	NASDAQ	MRCC	Mon, Jul 24, 2023	8.59	8.73	8.54	8.69
2699	NASDAQ	MRCC	Fri, Jul 21, 2023	8.44	8.63	8.44	8.54
2698	NASDAQ	MRCC	Thu, Jul 20, 2023	8.51	8.59	8.43	8.49
2697	NASDAQ	MRCC	Wed, Jul 19, 2023	8.54	8.64	8.40	8.52
2696	NASDAQ	MRCC	Tue, Jul 18, 2023	8.50	8.67	8.48	8.57
2695	NASDAQ	MRCC	Mon, Jul 17, 2023	8.47	8.63	8.47	8.50
2694	NASDAQ	MRCC	Fri, Jul 14, 2023	8.45	8.62	8.42	8.50
2693	NASDAQ	MRCC	Thu, Jul 13, 2023	8.35	8.45	8.27	8.41
2692	NASDAQ	MRCC	Wed, Jul 12, 2023	8.30	8.47	8.26	8.35
2691	NASDAQ	MRCC	Tue, Jul 11, 2023	8.11	8.40	8.10	8.26
2690	NASDAQ	MRCC	Mon, Jul 10, 2023	8.18	8.25	8.05	8.15
2689	NASDAQ	MRCC	Fri, Jul 7, 2023	7.99	8.16	7.99	8.09
2688	NASDAQ	MRCC	Thu, Jul 6, 2023	8.12	8.18	7.96	8.01
2687	NASDAQ	MRCC	Wed, Jul 5, 2023	8.16	8.23	8.00	8.20
2686	NASDAQ	MRCC	Mon, Jul 3, 2023	8.20	8.29	8.10	8.17
2685	NASDAQ	MRCC	Fri, Jun 30, 2023	8.13	8.29	8.10	8.18
2684	NASDAQ	MRCC	Thu, Jun 29, 2023	8.00	8.05	7.94	7.96
2683	NASDAQ	MRCC	Wed, Jun 28, 2023	7.96	8.30	7.85	7.94
2682	NASDAQ	MRCC	Tue, Jun 27, 2023	7.78	7.92	7.76	7.92
2681	NASDAQ	MRCC	Mon, Jun 26, 2023	7.77	7.87	7.77	7.80
2680	NASDAQ	MRCC	Fri, Jun 23, 2023	7.84	7.99	7.78	7.78
2679	NASDAQ	MRCC	Thu, Jun 22, 2023	7.91	8.06	7.86	7.92
2678	NASDAQ	MRCC	Wed, Jun 21, 2023	8.07	8.09	7.96	7.96
2677	NASDAQ	MRCC	Tue, Jun 20, 2023	8.01	8.12	7.90	8.07
2676	NASDAQ	MRCC	Fri, Jun 16, 2023	8.01	8.20	7.87	8.08
2675	NASDAQ	MRCC	Thu, Jun 15, 2023	8.13	8.25	8.01	8.08
2674	NASDAQ	MRCC	Wed, Jun 14, 2023	8.06	8.17	7.93	8.14
2673	NASDAQ	MRCC	Tue, Jun 13, 2023	8.26	8.33	8.16	8.18
2672	NASDAQ	MRCC	Mon, Jun 12, 2023	8.13	8.31	8.07	8.26
2671	NASDAQ	MRCC	Fri, Jun 9, 2023	8.04	8.10	7.90	8.07
2670	NASDAQ	MRCC	Thu, Jun 8, 2023	7.78	8.04	7.73	8.04
2669	NASDAQ	MRCC	Wed, Jun 7, 2023	7.73	7.89	7.66	7.73
2668	NASDAQ	MRCC	Tue, Jun 6, 2023	7.69	7.84	7.69	7.73
2667	NASDAQ	MRCC	Mon, Jun 5, 2023	7.53	7.73	7.50	7.63
2666	NASDAQ	MRCC	Fri, Jun 2, 2023	7.40	7.67	7.40	7.54
2665	NASDAQ	MRCC	Thu, Jun 1, 2023	7.35	7.46	7.25	7.40
2664	NASDAQ	MRCC	Wed, May 31, 2023	7.53	7.58	7.26	7.31
2663	NASDAQ	MRCC	Tue, May 30, 2023	7.57	7.59	7.40	7.50
2662	NASDAQ	MRCC	Fri, May 26, 2023	7.36	7.60	7.36	7.49
2661	NASDAQ	MRCC	Thu, May 25, 2023	7.42	7.55	7.35	7.42
2660	NASDAQ	MRCC	Wed, May 24, 2023	7.60	7.70	7.47	7.49
2659	NASDAQ	MRCC	Tue, May 23, 2023	7.51	7.70	7.51	7.64
2658	NASDAQ	MRCC	Mon, May 22, 2023	7.70	7.78	7.53	7.55
2657	NASDAQ	MRCC	Fri, May 19, 2023	7.79	7.89	7.66	7.75
2656	NASDAQ	MRCC	Thu, May 18, 2023	7.78	7.88	7.76	7.80
2655	NASDAQ	MRCC	Wed, May 17, 2023	7.67	7.86	7.65	7.86
2654	NASDAQ	MRCC	Tue, May 16, 2023	7.80	7.97	7.50	7.60
2653	NASDAQ	MRCC	Mon, May 15, 2023	7.96	7.97	7.88	7.90
2652	NASDAQ	MRCC	Fri, May 12, 2023	7.60	7.97	7.57	7.92
2651	NASDAQ	MRCC	Thu, May 11, 2023	7.73	7.73	7.47	7.61
2650	NASDAQ	MRCC	Wed, May 10, 2023	7.19	7.49	7.19	7.46
2649	NASDAQ	MRCC	Tue, May 9, 2023	7.16	7.35	7.08	7.24
2648	NASDAQ	MRCC	Mon, May 8, 2023	7.10	7.19	7.00	7.16
2647	NASDAQ	MRCC	Fri, May 5, 2023	6.84	7.19	6.84	7.02
2646	NASDAQ	MRCC	Thu, May 4, 2023	7.03	7.03	6.80	6.86
2645	NASDAQ	MRCC	Wed, May 3, 2023	7.08	7.19	7.05	7.06
2644	NASDAQ	MRCC	Tue, May 2, 2023	7.25	7.25	7.00	7.04
2643	NASDAQ	MRCC	Mon, May 1, 2023	7.26	7.36	7.21	7.28
2642	NASDAQ	MRCC	Fri, Apr 28, 2023	7.41	7.50	7.20	7.29
2641	NASDAQ	MRCC	Thu, Apr 27, 2023	7.44	7.50	7.36	7.46
2640	NASDAQ	MRCC	Wed, Apr 26, 2023	7.66	7.73	7.35	7.46
2639	NASDAQ	MRCC	Tue, Apr 25, 2023	7.63	7.72	7.59	7.65
2638	NASDAQ	MRCC	Mon, Apr 24, 2023	7.60	7.75	7.60	7.73
2637	NASDAQ	MRCC	Fri, Apr 21, 2023	7.68	7.81	7.65	7.65
2636	NASDAQ	MRCC	Thu, Apr 20, 2023	7.83	7.98	7.70	7.72
2635	NASDAQ	MRCC	Wed, Apr 19, 2023	7.92	7.95	7.80	7.89
2634	NASDAQ	MRCC	Tue, Apr 18, 2023	8.00	8.00	7.82	7.92
2633	NASDAQ	MRCC	Mon, Apr 17, 2023	7.97	8.00	7.91	8.00
2632	NASDAQ	MRCC	Fri, Apr 14, 2023	8.00	8.03	7.83	7.97
2631	NASDAQ	MRCC	Thu, Apr 13, 2023	7.87	7.98	7.87	7.94
2630	NASDAQ	MRCC	Wed, Apr 12, 2023	7.63	7.86	7.63	7.79
2629	NASDAQ	MRCC	Tue, Apr 11, 2023	7.52	7.74	7.50	7.64
2628	NASDAQ	MRCC	Mon, Apr 10, 2023	7.80	7.80	7.44	7.57
2627	NASDAQ	MRCC	Thu, Apr 6, 2023	7.76	7.76	7.65	7.65
2626	NASDAQ	MRCC	Wed, Apr 5, 2023	7.72	7.87	7.64	7.69
2625	NASDAQ	MRCC	Tue, Apr 4, 2023	7.90	7.90	7.61	7.80
2624	NASDAQ	MRCC	Mon, Apr 3, 2023	7.65	8.00	7.65	7.83
2623	NASDAQ	MRCC	Fri, Mar 31, 2023	7.71	7.94	7.56	7.65
2622	NASDAQ	MRCC	Thu, Mar 30, 2023	7.79	7.79	7.52	7.58
2621	NASDAQ	MRCC	Wed, Mar 29, 2023	7.64	7.92	7.64	7.79
2620	NASDAQ	MRCC	Tue, Mar 28, 2023	7.64	7.74	7.51	7.55
2619	NASDAQ	MRCC	Mon, Mar 27, 2023	7.59	7.75	7.55	7.60
2618	NASDAQ	MRCC	Fri, Mar 24, 2023	7.20	7.60	7.20	7.54
2617	NASDAQ	MRCC	Thu, Mar 23, 2023	7.11	7.38	7.11	7.20
2616	NASDAQ	MRCC	Wed, Mar 22, 2023	7.32	7.38	7.10	7.10
2615	NASDAQ	MRCC	Tue, Mar 21, 2023	7.25	7.42	7.23	7.27
2614	NASDAQ	MRCC	Mon, Mar 20, 2023	7.52	7.54	7.17	7.22
2613	NASDAQ	MRCC	Fri, Mar 17, 2023	7.59	7.70	7.35	7.41
2612	NASDAQ	MRCC	Thu, Mar 16, 2023	7.50	7.68	7.50	7.68
2611	NASDAQ	MRCC	Wed, Mar 15, 2023	7.69	7.69	7.51	7.59
2610	NASDAQ	MRCC	Tue, Mar 14, 2023	7.89	7.94	7.66	7.77
2609	NASDAQ	MRCC	Mon, Mar 13, 2023	8.00	8.18	7.88	7.94
2608	NASDAQ	MRCC	Fri, Mar 10, 2023	8.28	8.32	8.05	8.10
2607	NASDAQ	MRCC	Thu, Mar 9, 2023	8.55	8.57	8.30	8.34
2606	NASDAQ	MRCC	Wed, Mar 8, 2023	8.55	8.55	8.37	8.52
2605	NASDAQ	MRCC	Tue, Mar 7, 2023	8.57	8.58	8.25	8.54
2604	NASDAQ	MRCC	Mon, Mar 6, 2023	8.51	8.73	8.38	8.51
2603	NASDAQ	MRCC	Fri, Mar 3, 2023	8.26	8.54	8.26	8.48
2602	NASDAQ	MRCC	Thu, Mar 2, 2023	8.07	8.28	8.07	8.18
2601	NASDAQ	MRCC	Wed, Mar 1, 2023	8.35	8.38	8.20	8.25
2600	NASDAQ	MRCC	Tue, Feb 28, 2023	8.43	8.50	8.32	8.39
2599	NASDAQ	MRCC	Mon, Feb 27, 2023	8.45	8.60	8.36	8.36
2598	NASDAQ	MRCC	Fri, Feb 24, 2023	8.29	8.50	8.29	8.48
2597	NASDAQ	MRCC	Thu, Feb 23, 2023	8.19	8.50	8.19	8.24
2596	NASDAQ	MRCC	Wed, Feb 22, 2023	8.14	8.25	8.00	8.25
2595	NASDAQ	MRCC	Tue, Feb 21, 2023	8.32	8.32	8.04	8.13
2594	NASDAQ	MRCC	Fri, Feb 17, 2023	7.98	8.33	7.90	8.32
2593	NASDAQ	MRCC	Thu, Feb 16, 2023	8.10	8.20	7.95	7.95
2592	NASDAQ	MRCC	Wed, Feb 15, 2023	8.08	8.20	7.95	8.10
2591	NASDAQ	MRCC	Tue, Feb 14, 2023	8.10	8.25	8.01	8.13
2590	NASDAQ	MRCC	Mon, Feb 13, 2023	7.96	8.21	7.95	8.21
2589	NASDAQ	MRCC	Fri, Feb 10, 2023	7.95	8.03	7.95	8.00
2588	NASDAQ	MRCC	Thu, Feb 9, 2023	8.20	8.24	7.90	7.95
2587	NASDAQ	MRCC	Wed, Feb 8, 2023	8.31	8.33	8.11	8.16
2586	NASDAQ	MRCC	Tue, Feb 7, 2023	8.38	8.39	8.16	8.26
2585	NASDAQ	MRCC	Mon, Feb 6, 2023	8.38	8.40	8.22	8.25
2584	NASDAQ	MRCC	Fri, Feb 3, 2023	8.45	8.50	8.25	8.33
2583	NASDAQ	MRCC	Thu, Feb 2, 2023	8.36	8.50	8.35	8.41
2582	NASDAQ	MRCC	Wed, Feb 1, 2023	8.29	8.40	8.27	8.35
2581	NASDAQ	MRCC	Tue, Jan 31, 2023	8.25	8.26	8.20	8.26
2580	NASDAQ	MRCC	Mon, Jan 30, 2023	8.30	8.40	8.25	8.25
2579	NASDAQ	MRCC	Fri, Jan 27, 2023	8.25	8.38	8.25	8.35
2578	NASDAQ	MRCC	Thu, Jan 26, 2023	8.14	8.25	8.14	8.21
2577	NASDAQ	MRCC	Wed, Jan 25, 2023	8.00	8.19	8.00	8.18
2576	NASDAQ	MRCC	Tue, Jan 24, 2023	8.17	8.20	8.03	8.04
2575	NASDAQ	MRCC	Mon, Jan 23, 2023	8.15	8.23	8.12	8.16
2574	NASDAQ	MRCC	Fri, Jan 20, 2023	8.25	8.31	8.12	8.18
2573	NASDAQ	MRCC	Thu, Jan 19, 2023	8.25	8.40	8.25	8.27
2572	NASDAQ	MRCC	Wed, Jan 18, 2023	8.37	8.39	8.26	8.33
2571	NASDAQ	MRCC	Tue, Jan 17, 2023	8.50	8.60	8.25	8.32
2570	NASDAQ	MRCC	Fri, Jan 13, 2023	8.47	8.50	8.35	8.49
2569	NASDAQ	MRCC	Thu, Jan 12, 2023	8.37	8.60	8.37	8.53
2568	NASDAQ	MRCC	Wed, Jan 11, 2023	8.32	8.59	8.31	8.41
2567	NASDAQ	MRCC	Tue, Jan 10, 2023	8.35	8.48	8.12	8.24
2566	NASDAQ	MRCC	Mon, Jan 9, 2023	8.53	8.74	8.35	8.41
2565	NASDAQ	MRCC	Fri, Jan 6, 2023	8.70	8.70	8.50	8.54
2564	NASDAQ	MRCC	Thu, Jan 5, 2023	8.65	8.70	8.50	8.56
2563	NASDAQ	MRCC	Wed, Jan 4, 2023	8.89	8.89	8.62	8.68
2562	NASDAQ	MRCC	Tue, Jan 3, 2023	8.56	8.83	8.51	8.80
2561	NASDAQ	MRCC	Fri, Dec 30, 2022	8.45	8.60	8.31	8.54
2560	NASDAQ	MRCC	Thu, Dec 29, 2022	8.63	8.63	8.29	8.45
2559	NASDAQ	MRCC	Wed, Dec 28, 2022	8.39	8.69	8.31	8.57
2558	NASDAQ	MRCC	Tue, Dec 27, 2022	8.30	8.39	8.19	8.33
2557	NASDAQ	MRCC	Fri, Dec 23, 2022	8.29	8.39	8.28	8.30
2556	NASDAQ	MRCC	Thu, Dec 22, 2022	8.23	8.28	7.90	8.28
2555	NASDAQ	MRCC	Wed, Dec 21, 2022	8.48	8.58	8.25	8.26
2554	NASDAQ	MRCC	Tue, Dec 20, 2022	8.66	8.73	8.45	8.49
2553	NASDAQ	MRCC	Mon, Dec 19, 2022	8.74	8.80	8.60	8.66
2552	NASDAQ	MRCC	Fri, Dec 16, 2022	8.65	8.92	8.65	8.84
2551	NASDAQ	MRCC	Thu, Dec 15, 2022	8.79	8.79	8.60	8.71
2550	NASDAQ	MRCC	Wed, Dec 14, 2022	8.75	8.94	8.60	8.79
2549	NASDAQ	MRCC	Tue, Dec 13, 2022	9.09	9.19	9.00	9.01
2548	NASDAQ	MRCC	Mon, Dec 12, 2022	8.78	9.10	8.75	9.06
2547	NASDAQ	MRCC	Fri, Dec 9, 2022	8.78	8.88	8.73	8.84
2546	NASDAQ	MRCC	Thu, Dec 8, 2022	8.80	8.89	8.74	8.83
2545	NASDAQ	MRCC	Wed, Dec 7, 2022	8.88	8.90	8.74	8.76
2544	NASDAQ	MRCC	Tue, Dec 6, 2022	8.75	8.84	8.63	8.83
2543	NASDAQ	MRCC	Mon, Dec 5, 2022	8.63	8.90	8.63	8.75
2542	NASDAQ	MRCC	Fri, Dec 2, 2022	8.80	8.86	8.65	8.68
2541	NASDAQ	MRCC	Thu, Dec 1, 2022	8.83	8.95	8.75	8.90
2540	NASDAQ	MRCC	Wed, Nov 30, 2022	8.74	8.92	8.61	8.86
2539	NASDAQ	MRCC	Tue, Nov 29, 2022	8.84	8.97	8.74	8.78
2538	NASDAQ	MRCC	Mon, Nov 28, 2022	9.14	9.15	8.80	8.82
2537	NASDAQ	MRCC	Fri, Nov 25, 2022	9.01	9.30	8.98	9.28
2536	NASDAQ	MRCC	Wed, Nov 23, 2022	8.89	9.14	8.89	9.07
2535	NASDAQ	MRCC	Tue, Nov 22, 2022	9.17	9.17	8.89	8.89
2534	NASDAQ	MRCC	Mon, Nov 21, 2022	8.95	9.23	8.80	9.03
2533	NASDAQ	MRCC	Fri, Nov 18, 2022	8.84	8.96	8.75	8.76
2532	NASDAQ	MRCC	Thu, Nov 17, 2022	8.76	8.89	8.65	8.89
2531	NASDAQ	MRCC	Wed, Nov 16, 2022	8.73	8.88	8.70	8.88
2530	NASDAQ	MRCC	Tue, Nov 15, 2022	8.55	8.79	8.50	8.76
2529	NASDAQ	MRCC	Mon, Nov 14, 2022	8.33	8.55	8.20	8.52
2528	NASDAQ	MRCC	Fri, Nov 11, 2022	8.20	8.40	8.11	8.40
2527	NASDAQ	MRCC	Thu, Nov 10, 2022	7.98	8.23	7.98	8.15
2526	NASDAQ	MRCC	Wed, Nov 9, 2022	8.15	8.15	7.83	7.85
2525	NASDAQ	MRCC	Tue, Nov 8, 2022	7.95	8.30	7.75	8.19
2524	NASDAQ	MRCC	Mon, Nov 7, 2022	7.77	7.95	7.70	7.95
2523	NASDAQ	MRCC	Fri, Nov 4, 2022	7.80	7.80	7.70	7.70
2522	NASDAQ	MRCC	Thu, Nov 3, 2022	7.66	7.79	7.62	7.79
2521	NASDAQ	MRCC	Wed, Nov 2, 2022	7.56	7.78	7.56	7.69
2520	NASDAQ	MRCC	Tue, Nov 1, 2022	7.60	7.60	7.51	7.56
2519	NASDAQ	MRCC	Mon, Oct 31, 2022	7.58	7.60	7.50	7.58
2518	NASDAQ	MRCC	Fri, Oct 28, 2022	7.45	7.57	7.42	7.57
2517	NASDAQ	MRCC	Thu, Oct 27, 2022	7.60	7.60	7.46	7.46
2516	NASDAQ	MRCC	Wed, Oct 26, 2022	7.70	7.75	7.50	7.54
2515	NASDAQ	MRCC	Tue, Oct 25, 2022	7.48	7.70	7.40	7.68
2514	NASDAQ	MRCC	Mon, Oct 24, 2022	7.34	7.40	7.25	7.40
2513	NASDAQ	MRCC	Fri, Oct 21, 2022	7.36	7.36	7.25	7.33
2512	NASDAQ	MRCC	Thu, Oct 20, 2022	7.39	7.49	7.32	7.36
2511	NASDAQ	MRCC	Wed, Oct 19, 2022	7.53	7.53	7.39	7.41
2510	NASDAQ	MRCC	Tue, Oct 18, 2022	7.51	7.56	7.25	7.52
2509	NASDAQ	MRCC	Mon, Oct 17, 2022	7.57	7.70	7.45	7.49
2508	NASDAQ	MRCC	Fri, Oct 14, 2022	7.49	7.60	7.40	7.48
2507	NASDAQ	MRCC	Thu, Oct 13, 2022	7.21	7.58	7.21	7.43
2506	NASDAQ	MRCC	Wed, Oct 12, 2022	7.37	7.39	7.23	7.30
2505	NASDAQ	MRCC	Tue, Oct 11, 2022	7.30	7.39	7.21	7.34
2504	NASDAQ	MRCC	Mon, Oct 10, 2022	7.48	7.55	7.22	7.29
2503	NASDAQ	MRCC	Fri, Oct 7, 2022	7.57	7.65	7.45	7.46
2502	NASDAQ	MRCC	Thu, Oct 6, 2022	7.74	7.80	7.53	7.57
2501	NASDAQ	MRCC	Wed, Oct 5, 2022	7.75	8.25	7.54	7.80
2500	NASDAQ	MRCC	Tue, Oct 4, 2022	7.50	7.80	7.50	7.78
2499	NASDAQ	MRCC	Mon, Oct 3, 2022	7.26	7.48	7.22	7.43
2498	NASDAQ	MRCC	Fri, Sep 30, 2022	7.37	7.48	7.20	7.24
2497	NASDAQ	MRCC	Thu, Sep 29, 2022	7.40	7.42	7.21	7.29
2496	NASDAQ	MRCC	Wed, Sep 28, 2022	7.38	7.77	7.25	7.48
2495	NASDAQ	MRCC	Tue, Sep 27, 2022	7.44	7.51	7.25	7.32
2494	NASDAQ	MRCC	Mon, Sep 26, 2022	7.83	7.83	7.34	7.41
2493	NASDAQ	MRCC	Fri, Sep 23, 2022	7.77	7.80	7.49	7.59
2492	NASDAQ	MRCC	Thu, Sep 22, 2022	8.08	8.23	7.75	7.82
2491	NASDAQ	MRCC	Wed, Sep 21, 2022	7.85	8.35	7.84	8.10
2490	NASDAQ	MRCC	Tue, Sep 20, 2022	8.06	8.09	7.79	7.84
2489	NASDAQ	MRCC	Mon, Sep 19, 2022	8.16	8.28	8.10	8.10
2488	NASDAQ	MRCC	Fri, Sep 16, 2022	8.27	8.37	8.11	8.23
2487	NASDAQ	MRCC	Thu, Sep 15, 2022	8.35	8.39	8.27	8.37
2486	NASDAQ	MRCC	Wed, Sep 14, 2022	8.26	8.49	8.26	8.32
2485	NASDAQ	MRCC	Tue, Sep 13, 2022	8.70	8.76	8.65	8.70
2484	NASDAQ	MRCC	Mon, Sep 12, 2022	8.59	8.77	8.57	8.70
2483	NASDAQ	MRCC	Fri, Sep 9, 2022	8.77	8.92	8.52	8.52
2482	NASDAQ	MRCC	Thu, Sep 8, 2022	8.96	8.99	8.65	8.69
2481	NASDAQ	MRCC	Wed, Sep 7, 2022	8.35	8.74	8.35	8.71
2480	NASDAQ	MRCC	Tue, Sep 6, 2022	8.45	8.49	8.37	8.37
2479	NASDAQ	MRCC	Fri, Sep 2, 2022	8.52	8.56	8.45	8.45
2478	NASDAQ	MRCC	Thu, Sep 1, 2022	8.72	8.76	8.35	8.45
2477	NASDAQ	MRCC	Wed, Aug 31, 2022	8.79	8.80	8.70	8.75
2476	NASDAQ	MRCC	Tue, Aug 30, 2022	8.91	8.98	8.80	8.80
2475	NASDAQ	MRCC	Mon, Aug 29, 2022	8.91	9.04	8.91	8.91
2474	NASDAQ	MRCC	Fri, Aug 26, 2022	8.96	9.00	8.91	9.00
2473	NASDAQ	MRCC	Thu, Aug 25, 2022	9.00	9.05	8.96	8.97
2472	NASDAQ	MRCC	Wed, Aug 24, 2022	8.99	9.05	8.99	9.05
2471	NASDAQ	MRCC	Tue, Aug 23, 2022	8.94	9.05	8.92	8.94
2470	NASDAQ	MRCC	Mon, Aug 22, 2022	8.94	9.01	8.91	8.99
2469	NASDAQ	MRCC	Fri, Aug 19, 2022	9.16	9.16	9.02	9.02
2468	NASDAQ	MRCC	Thu, Aug 18, 2022	9.00	9.16	9.00	9.16
2467	NASDAQ	MRCC	Wed, Aug 17, 2022	9.09	9.09	8.94	9.03
2466	NASDAQ	MRCC	Tue, Aug 16, 2022	9.04	9.19	9.04	9.09
2465	NASDAQ	MRCC	Mon, Aug 15, 2022	9.12	9.20	9.09	9.10
2464	NASDAQ	MRCC	Fri, Aug 12, 2022	9.00	9.17	8.95	9.13
2463	NASDAQ	MRCC	Thu, Aug 11, 2022	8.90	9.00	8.90	8.91
2462	NASDAQ	MRCC	Wed, Aug 10, 2022	9.02	9.13	8.90	8.90
2461	NASDAQ	MRCC	Tue, Aug 9, 2022	9.06	9.13	9.01	9.03
2460	NASDAQ	MRCC	Mon, Aug 8, 2022	9.06	9.18	9.05	9.06
2459	NASDAQ	MRCC	Fri, Aug 5, 2022	9.11	9.23	9.05	9.11
2458	NASDAQ	MRCC	Thu, Aug 4, 2022	9.13	9.22	9.02	9.16
2457	NASDAQ	MRCC	Wed, Aug 3, 2022	9.10	9.16	9.01	9.09
2456	NASDAQ	MRCC	Tue, Aug 2, 2022	9.16	9.17	9.08	9.15
2455	NASDAQ	MRCC	Mon, Aug 1, 2022	9.20	9.23	9.09	9.16
2454	NASDAQ	MRCC	Fri, Jul 29, 2022	9.19	9.22	9.10	9.17
2453	NASDAQ	MRCC	Thu, Jul 28, 2022	9.09	9.17	9.09	9.13
2452	NASDAQ	MRCC	Wed, Jul 27, 2022	9.14	9.16	8.92	9.09
2451	NASDAQ	MRCC	Tue, Jul 26, 2022	9.02	9.05	8.90	8.97
2450	NASDAQ	MRCC	Mon, Jul 25, 2022	9.20	9.34	8.91	8.97
2449	NASDAQ	MRCC	Fri, Jul 22, 2022	9.27	9.35	9.13	9.23
2448	NASDAQ	MRCC	Thu, Jul 21, 2022	9.25	9.30	9.15	9.20
2447	NASDAQ	MRCC	Wed, Jul 20, 2022	9.28	9.35	9.20	9.27
2446	NASDAQ	MRCC	Tue, Jul 19, 2022	9.31	9.31	9.20	9.23
2445	NASDAQ	MRCC	Mon, Jul 18, 2022	9.32	9.39	9.12	9.21
2444	NASDAQ	MRCC	Fri, Jul 15, 2022	9.04	9.31	9.00	9.19
2443	NASDAQ	MRCC	Thu, Jul 14, 2022	9.05	9.13	9.02	9.06
2442	NASDAQ	MRCC	Wed, Jul 13, 2022	9.15	9.17	9.04	9.10
2441	NASDAQ	MRCC	Tue, Jul 12, 2022	9.15	9.25	9.06	9.13
2440	NASDAQ	MRCC	Mon, Jul 11, 2022	9.29	9.41	9.11	9.14
2439	NASDAQ	MRCC	Fri, Jul 8, 2022	9.20	9.42	9.20	9.33
2438	NASDAQ	MRCC	Thu, Jul 7, 2022	9.22	9.35	9.09	9.25
2437	NASDAQ	MRCC	Wed, Jul 6, 2022	9.21	9.21	9.05	9.16
2436	NASDAQ	MRCC	Tue, Jul 5, 2022	9.21	9.28	8.78	9.16
2435	NASDAQ	MRCC	Fri, Jul 1, 2022	9.10	9.99	8.86	9.29
2434	NASDAQ	MRCC	Thu, Jun 30, 2022	8.90	9.17	8.82	9.03
2433	NASDAQ	MRCC	Wed, Jun 29, 2022	9.17	9.37	8.84	8.87
2432	NASDAQ	MRCC	Tue, Jun 28, 2022	8.85	9.46	8.85	9.22
2431	NASDAQ	MRCC	Mon, Jun 27, 2022	8.74	8.88	8.70	8.77
2430	NASDAQ	MRCC	Fri, Jun 24, 2022	8.84	8.91	8.68	8.69
2429	NASDAQ	MRCC	Thu, Jun 23, 2022	8.76	8.86	8.57	8.78
2428	NASDAQ	MRCC	Wed, Jun 22, 2022	8.76	8.97	8.72	8.80
2427	NASDAQ	MRCC	Tue, Jun 21, 2022	8.75	9.00	8.70	8.76
2426	NASDAQ	MRCC	Fri, Jun 17, 2022	8.78	8.93	8.70	8.71
2425	NASDAQ	MRCC	Thu, Jun 16, 2022	9.21	9.26	8.80	8.81
2424	NASDAQ	MRCC	Wed, Jun 15, 2022	9.05	9.45	8.97	9.22
2423	NASDAQ	MRCC	Tue, Jun 14, 2022	9.51	10.00	8.90	8.94
2422	NASDAQ	MRCC	Mon, Jun 13, 2022	10.09	10.09	9.70	9.81
2421	NASDAQ	MRCC	Fri, Jun 10, 2022	10.01	10.24	9.90	10.21
2420	NASDAQ	MRCC	Thu, Jun 9, 2022	9.85	10.21	9.85	10.06
2419	NASDAQ	MRCC	Wed, Jun 8, 2022	10.34	10.36	9.77	9.85
2418	NASDAQ	MRCC	Tue, Jun 7, 2022	10.29	10.36	10.15	10.34
2417	NASDAQ	MRCC	Mon, Jun 6, 2022	10.27	10.38	10.18	10.30
2416	NASDAQ	MRCC	Fri, Jun 3, 2022	10.25	10.35	10.10	10.22
2415	NASDAQ	MRCC	Thu, Jun 2, 2022	10.24	10.29	10.09	10.29
2414	NASDAQ	MRCC	Wed, Jun 1, 2022	10.20	10.29	10.01	10.19
2413	NASDAQ	MRCC	Tue, May 31, 2022	10.17	10.21	10.01	10.20
2412	NASDAQ	MRCC	Fri, May 27, 2022	9.95	10.22	9.95	10.16
2411	NASDAQ	MRCC	Thu, May 26, 2022	9.91	10.09	9.86	9.98
2410	NASDAQ	MRCC	Wed, May 25, 2022	9.70	9.91	9.70	9.85
2409	NASDAQ	MRCC	Tue, May 24, 2022	9.84	9.84	9.56	9.70
2408	NASDAQ	MRCC	Mon, May 23, 2022	9.82	9.94	9.65	9.85
2407	NASDAQ	MRCC	Fri, May 20, 2022	9.93	9.98	9.65	9.75
2406	NASDAQ	MRCC	Thu, May 19, 2022	9.85	9.99	9.81	9.87
2405	NASDAQ	MRCC	Wed, May 18, 2022	10.01	10.24	9.81	9.86
2404	NASDAQ	MRCC	Tue, May 17, 2022	10.20	10.20	9.89	9.96
2403	NASDAQ	MRCC	Mon, May 16, 2022	10.11	10.15	9.87	10.12
2402	NASDAQ	MRCC	Fri, May 13, 2022	10.09	10.20	9.91	10.02
2401	NASDAQ	MRCC	Thu, May 12, 2022	10.01	10.08	9.81	9.87
2400	NASDAQ	MRCC	Wed, May 11, 2022	10.14	10.24	10.01	10.04
2399	NASDAQ	MRCC	Tue, May 10, 2022	10.13	10.20	10.02	10.14
2398	NASDAQ	MRCC	Mon, May 9, 2022	10.07	10.20	10.00	10.10
2397	NASDAQ	MRCC	Fri, May 6, 2022	10.14	10.20	10.00	10.11
2396	NASDAQ	MRCC	Thu, May 5, 2022	10.25	10.33	10.10	10.14
2395	NASDAQ	MRCC	Wed, May 4, 2022	10.26	10.34	10.12	10.33
2394	NASDAQ	MRCC	Tue, May 3, 2022	10.04	10.30	9.95	10.26
2393	NASDAQ	MRCC	Mon, May 2, 2022	10.13	10.28	9.81	10.04
2392	NASDAQ	MRCC	Fri, Apr 29, 2022	10.25	10.31	10.11	10.13
2391	NASDAQ	MRCC	Thu, Apr 28, 2022	10.52	10.52	10.10	10.28
2390	NASDAQ	MRCC	Wed, Apr 27, 2022	10.44	10.57	10.40	10.44
2389	NASDAQ	MRCC	Tue, Apr 26, 2022	10.55	10.65	10.40	10.44
2388	NASDAQ	MRCC	Mon, Apr 25, 2022	10.50	10.62	10.44	10.60
2387	NASDAQ	MRCC	Fri, Apr 22, 2022	10.83	10.83	10.55	10.61
2386	NASDAQ	MRCC	Thu, Apr 21, 2022	10.89	10.95	10.75	10.83
2385	NASDAQ	MRCC	Wed, Apr 20, 2022	10.75	10.83	10.63	10.81
2384	NASDAQ	MRCC	Tue, Apr 19, 2022	10.65	10.70	10.60	10.68
2383	NASDAQ	MRCC	Mon, Apr 18, 2022	10.68	10.77	10.62	10.65
2382	NASDAQ	MRCC	Thu, Apr 14, 2022	10.77	10.79	10.61	10.74
2381	NASDAQ	MRCC	Wed, Apr 13, 2022	10.61	10.78	10.60	10.72
2380	NASDAQ	MRCC	Tue, Apr 12, 2022	10.60	10.68	10.53	10.58
2379	NASDAQ	MRCC	Mon, Apr 11, 2022	10.63	10.67	10.55	10.64
2378	NASDAQ	MRCC	Fri, Apr 8, 2022	10.62	10.68	10.54	10.61
2377	NASDAQ	MRCC	Thu, Apr 7, 2022	10.56	10.69	10.52	10.56
2376	NASDAQ	MRCC	Wed, Apr 6, 2022	10.60	10.71	10.53	10.59
2375	NASDAQ	MRCC	Tue, Apr 5, 2022	10.74	10.89	10.58	10.63
2374	NASDAQ	MRCC	Mon, Apr 4, 2022	10.90	10.90	10.64	10.70
2373	NASDAQ	MRCC	Fri, Apr 1, 2022	10.82	11.07	10.67	10.93
2372	NASDAQ	MRCC	Thu, Mar 31, 2022	10.76	10.88	10.60	10.79
2371	NASDAQ	MRCC	Wed, Mar 30, 2022	10.68	10.77	10.62	10.66
2370	NASDAQ	MRCC	Tue, Mar 29, 2022	10.65	10.79	10.54	10.68
2369	NASDAQ	MRCC	Mon, Mar 28, 2022	10.56	10.72	10.54	10.58
2368	NASDAQ	MRCC	Fri, Mar 25, 2022	10.62	10.75	10.61	10.61
2367	NASDAQ	MRCC	Thu, Mar 24, 2022	10.65	10.75	10.56	10.66
2366	NASDAQ	MRCC	Wed, Mar 23, 2022	10.64	10.65	10.52	10.59
2365	NASDAQ	MRCC	Tue, Mar 22, 2022	10.63	10.73	10.45	10.64
2364	NASDAQ	MRCC	Mon, Mar 21, 2022	10.63	10.69	10.30	10.55
2363	NASDAQ	MRCC	Fri, Mar 18, 2022	10.74	10.88	10.59	10.65
2362	NASDAQ	MRCC	Thu, Mar 17, 2022	10.60	10.89	10.60	10.71
2361	NASDAQ	MRCC	Wed, Mar 16, 2022	10.75	10.78	10.56	10.68
2360	NASDAQ	MRCC	Tue, Mar 15, 2022	10.84	10.87	10.64	10.76
2359	NASDAQ	MRCC	Mon, Mar 14, 2022	10.92	11.18	10.91	11.04
2358	NASDAQ	MRCC	Fri, Mar 11, 2022	10.95	11.08	10.80	10.95
2357	NASDAQ	MRCC	Thu, Mar 10, 2022	10.99	10.99	10.75	10.95
2356	NASDAQ	MRCC	Wed, Mar 9, 2022	10.91	10.98	10.75	10.84
2355	NASDAQ	MRCC	Tue, Mar 8, 2022	10.69	10.84	10.41	10.73
2354	NASDAQ	MRCC	Mon, Mar 7, 2022	10.88	10.88	10.55	10.55
2353	NASDAQ	MRCC	Fri, Mar 4, 2022	10.82	10.99	10.75	10.87
2352	NASDAQ	MRCC	Thu, Mar 3, 2022	10.95	11.09	10.83	10.84
2351	NASDAQ	MRCC	Wed, Mar 2, 2022	10.93	11.25	10.91	11.11
2350	NASDAQ	MRCC	Tue, Mar 1, 2022	10.93	10.93	10.62	10.85
2349	NASDAQ	MRCC	Mon, Feb 28, 2022	10.72	10.88	10.42	10.42
2348	NASDAQ	MRCC	Fri, Feb 25, 2022	10.83	10.89	10.68	10.81
2347	NASDAQ	MRCC	Thu, Feb 24, 2022	10.58	10.81	10.36	10.74
2346	NASDAQ	MRCC	Wed, Feb 23, 2022	10.76	10.83	10.63	10.68
2345	NASDAQ	MRCC	Tue, Feb 22, 2022	10.84	10.96	10.69	10.76
2344	NASDAQ	MRCC	Fri, Feb 18, 2022	11.00	11.00	10.87	10.89
2343	NASDAQ	MRCC	Thu, Feb 17, 2022	11.09	11.09	10.92	10.96
2342	NASDAQ	MRCC	Wed, Feb 16, 2022	10.97	11.10	10.97	11.08
2341	NASDAQ	MRCC	Tue, Feb 15, 2022	11.04	11.14	10.98	10.98
2340	NASDAQ	MRCC	Mon, Feb 14, 2022	10.98	11.10	10.92	10.99
2339	NASDAQ	MRCC	Fri, Feb 11, 2022	11.15	11.27	11.05	11.12
2338	NASDAQ	MRCC	Thu, Feb 10, 2022	11.14	11.36	11.14	11.18
2337	NASDAQ	MRCC	Wed, Feb 9, 2022	11.26	11.30	11.11	11.16
2336	NASDAQ	MRCC	Tue, Feb 8, 2022	11.18	11.26	11.12	11.21
2335	NASDAQ	MRCC	Mon, Feb 7, 2022	10.85	11.17	10.85	11.11
2334	NASDAQ	MRCC	Fri, Feb 4, 2022	10.89	10.99	10.82	10.89
2333	NASDAQ	MRCC	Thu, Feb 3, 2022	10.89	11.05	10.79	10.85
2332	NASDAQ	MRCC	Wed, Feb 2, 2022	10.97	11.01	10.81	10.90
2331	NASDAQ	MRCC	Tue, Feb 1, 2022	10.86	11.01	10.86	10.93
2330	NASDAQ	MRCC	Mon, Jan 31, 2022	10.63	10.99	10.55	10.79
2329	NASDAQ	MRCC	Fri, Jan 28, 2022	10.69	10.71	10.57	10.67
2328	NASDAQ	MRCC	Thu, Jan 27, 2022	10.69	10.89	10.65	10.69
2327	NASDAQ	MRCC	Wed, Jan 26, 2022	10.94	10.98	10.68	10.75
2326	NASDAQ	MRCC	Tue, Jan 25, 2022	10.61	10.97	10.51	10.86
2325	NASDAQ	MRCC	Mon, Jan 24, 2022	10.65	10.74	10.31	10.73
2324	NASDAQ	MRCC	Fri, Jan 21, 2022	11.00	11.11	10.74	10.74
2323	NASDAQ	MRCC	Thu, Jan 20, 2022	11.03	11.15	11.00	11.02
2322	NASDAQ	MRCC	Wed, Jan 19, 2022	11.19	11.19	11.01	11.06
2321	NASDAQ	MRCC	Tue, Jan 18, 2022	11.05	11.24	11.01	11.17
2320	NASDAQ	MRCC	Fri, Jan 14, 2022	11.14	11.25	11.06	11.06
2319	NASDAQ	MRCC	Thu, Jan 13, 2022	11.32	11.32	11.09	11.15
2318	NASDAQ	MRCC	Wed, Jan 12, 2022	11.18	11.32	11.13	11.31
2317	NASDAQ	MRCC	Tue, Jan 11, 2022	11.14	11.14	10.95	11.08
2316	NASDAQ	MRCC	Mon, Jan 10, 2022	11.02	11.17	11.00	11.00
2315	NASDAQ	MRCC	Fri, Jan 7, 2022	11.23	11.25	11.05	11.12
2314	NASDAQ	MRCC	Thu, Jan 6, 2022	11.18	11.29	11.08	11.14
2313	NASDAQ	MRCC	Wed, Jan 5, 2022	11.09	11.30	10.96	11.21
2312	NASDAQ	MRCC	Tue, Jan 4, 2022	11.24	11.28	11.07	11.08
2311	NASDAQ	MRCC	Mon, Jan 3, 2022	11.23	11.34	11.18	11.25
2310	NASDAQ	MRCC	Fri, Dec 31, 2021	11.21	11.37	11.20	11.22
2309	NASDAQ	MRCC	Thu, Dec 30, 2021	11.21	11.37	11.16	11.18
2308	NASDAQ	MRCC	Wed, Dec 29, 2021	11.13	11.30	11.07	11.25
2307	NASDAQ	MRCC	Tue, Dec 28, 2021	11.21	11.40	11.12	11.13
2306	NASDAQ	MRCC	Mon, Dec 27, 2021	11.27	11.36	11.13	11.17
2305	NASDAQ	MRCC	Thu, Dec 23, 2021	11.16	11.32	11.09	11.20
2304	NASDAQ	MRCC	Wed, Dec 22, 2021	11.04	11.17	10.90	11.04
2303	NASDAQ	MRCC	Tue, Dec 21, 2021	11.00	11.20	10.92	11.00
2302	NASDAQ	MRCC	Mon, Dec 20, 2021	10.98	11.08	10.85	11.01
2301	NASDAQ	MRCC	Fri, Dec 17, 2021	11.30	11.30	10.94	11.10
2300	NASDAQ	MRCC	Thu, Dec 16, 2021	11.61	11.61	11.26	11.28
2299	NASDAQ	MRCC	Wed, Dec 15, 2021	11.17	11.63	11.12	11.61
2298	NASDAQ	MRCC	Tue, Dec 14, 2021	11.51	11.63	11.41	11.44
2297	NASDAQ	MRCC	Mon, Dec 13, 2021	11.65	11.66	11.41	11.52
2296	NASDAQ	MRCC	Fri, Dec 10, 2021	11.45	11.70	11.44	11.50
2295	NASDAQ	MRCC	Thu, Dec 9, 2021	11.40	11.40	11.30	11.38
2294	NASDAQ	MRCC	Wed, Dec 8, 2021	11.35	11.40	11.28	11.38
2293	NASDAQ	MRCC	Tue, Dec 7, 2021	11.35	11.40	11.24	11.30
2292	NASDAQ	MRCC	Mon, Dec 6, 2021	11.38	11.44	11.25	11.37
2291	NASDAQ	MRCC	Fri, Dec 3, 2021	11.28	11.58	11.27	11.46
2290	NASDAQ	MRCC	Thu, Dec 2, 2021	11.32	11.35	11.19	11.33
2289	NASDAQ	MRCC	Wed, Dec 1, 2021	11.40	11.48	11.26	11.28
2288	NASDAQ	MRCC	Tue, Nov 30, 2021	11.26	11.39	11.06	11.37
2287	NASDAQ	MRCC	Mon, Nov 29, 2021	11.36	11.52	11.23	11.32
2286	NASDAQ	MRCC	Fri, Nov 26, 2021	11.20	11.46	11.06	11.43
2285	NASDAQ	MRCC	Wed, Nov 24, 2021	11.42	11.50	11.31	11.31
2284	NASDAQ	MRCC	Tue, Nov 23, 2021	11.67	11.68	11.44	11.45
2283	NASDAQ	MRCC	Mon, Nov 22, 2021	11.75	11.85	11.60	11.71
2282	NASDAQ	MRCC	Fri, Nov 19, 2021	11.76	11.76	11.55	11.67
2281	NASDAQ	MRCC	Thu, Nov 18, 2021	11.65	11.85	11.52	11.82
2280	NASDAQ	MRCC	Wed, Nov 17, 2021	11.50	11.69	11.50	11.59
2279	NASDAQ	MRCC	Tue, Nov 16, 2021	11.09	11.68	11.05	11.45
2278	NASDAQ	MRCC	Mon, Nov 15, 2021	10.95	10.95	10.75	10.77
2277	NASDAQ	MRCC	Fri, Nov 12, 2021	10.89	10.95	10.75	10.91
2276	NASDAQ	MRCC	Thu, Nov 11, 2021	10.72	10.95	10.70	10.89
2275	NASDAQ	MRCC	Wed, Nov 10, 2021	10.60	10.76	10.52	10.72
2274	NASDAQ	MRCC	Tue, Nov 9, 2021	10.47	10.66	10.47	10.56
2273	NASDAQ	MRCC	Mon, Nov 8, 2021	10.15	10.54	10.15	10.50
2272	NASDAQ	MRCC	Fri, Nov 5, 2021	10.28	10.29	10.11	10.16
2271	NASDAQ	MRCC	Thu, Nov 4, 2021	10.40	10.45	10.10	10.15
2270	NASDAQ	MRCC	Wed, Nov 3, 2021	10.40	10.40	10.22	10.27
2269	NASDAQ	MRCC	Tue, Nov 2, 2021	10.37	10.37	10.28	10.31
2268	NASDAQ	MRCC	Mon, Nov 1, 2021	10.32	10.36	10.27	10.36
2267	NASDAQ	MRCC	Fri, Oct 29, 2021	10.22	10.32	10.21	10.32
2266	NASDAQ	MRCC	Thu, Oct 28, 2021	10.20	10.25	10.16	10.25
2265	NASDAQ	MRCC	Wed, Oct 27, 2021	10.25	10.25	10.13	10.20
2264	NASDAQ	MRCC	Tue, Oct 26, 2021	10.32	10.32	10.13	10.27
2263	NASDAQ	MRCC	Mon, Oct 25, 2021	10.24	10.29	10.17	10.22
2262	NASDAQ	MRCC	Fri, Oct 22, 2021	10.22	10.25	10.17	10.20
2261	NASDAQ	MRCC	Thu, Oct 21, 2021	10.22	10.29	10.17	10.24
2260	NASDAQ	MRCC	Wed, Oct 20, 2021	10.26	10.32	10.15	10.24
2259	NASDAQ	MRCC	Tue, Oct 19, 2021	10.19	10.31	10.10	10.27
2258	NASDAQ	MRCC	Mon, Oct 18, 2021	10.23	10.29	10.12	10.19
2257	NASDAQ	MRCC	Fri, Oct 15, 2021	10.22	10.32	10.19	10.19
2256	NASDAQ	MRCC	Thu, Oct 14, 2021	10.36	10.36	10.18	10.20
2255	NASDAQ	MRCC	Wed, Oct 13, 2021	10.15	10.30	10.12	10.30
2254	NASDAQ	MRCC	Tue, Oct 12, 2021	10.20	10.25	10.10	10.18
2253	NASDAQ	MRCC	Mon, Oct 11, 2021	10.25	10.32	10.18	10.23
2252	NASDAQ	MRCC	Fri, Oct 8, 2021	10.30	10.35	10.26	10.27
2251	NASDAQ	MRCC	Thu, Oct 7, 2021	10.32	10.35	10.25	10.32
2250	NASDAQ	MRCC	Wed, Oct 6, 2021	10.24	10.31	10.14	10.26
2249	NASDAQ	MRCC	Tue, Oct 5, 2021	10.34	10.34	10.25	10.28
2248	NASDAQ	MRCC	Mon, Oct 4, 2021	10.41	10.43	10.28	10.34
2247	NASDAQ	MRCC	Fri, Oct 1, 2021	10.37	10.39	10.14	10.36
2246	NASDAQ	MRCC	Thu, Sep 30, 2021	10.20	10.42	10.13	10.39
2245	NASDAQ	MRCC	Wed, Sep 29, 2021	10.17	10.34	10.11	10.17
2244	NASDAQ	MRCC	Tue, Sep 28, 2021	10.17	10.37	10.04	10.19
2243	NASDAQ	MRCC	Mon, Sep 27, 2021	10.24	10.30	10.12	10.14
2242	NASDAQ	MRCC	Fri, Sep 24, 2021	10.23	10.45	10.15	10.17
2241	NASDAQ	MRCC	Thu, Sep 23, 2021	10.23	10.33	10.20	10.23
2240	NASDAQ	MRCC	Wed, Sep 22, 2021	10.25	10.38	10.20	10.20
2239	NASDAQ	MRCC	Tue, Sep 21, 2021	10.21	10.30	10.16	10.21
2238	NASDAQ	MRCC	Mon, Sep 20, 2021	10.38	10.44	10.04	10.16
2237	NASDAQ	MRCC	Fri, Sep 17, 2021	10.57	10.60	10.48	10.52
2236	NASDAQ	MRCC	Thu, Sep 16, 2021	10.73	10.73	10.54	10.57
2235	NASDAQ	MRCC	Wed, Sep 15, 2021	10.64	10.85	10.64	10.74
2234	NASDAQ	MRCC	Tue, Sep 14, 2021	11.09	11.09	10.89	10.93
2233	NASDAQ	MRCC	Mon, Sep 13, 2021	10.93	11.00	10.86	10.98
2232	NASDAQ	MRCC	Fri, Sep 10, 2021	10.85	10.95	10.81	10.89
2231	NASDAQ	MRCC	Thu, Sep 9, 2021	10.78	10.81	10.75	10.81
2230	NASDAQ	MRCC	Wed, Sep 8, 2021	10.78	10.85	10.71	10.81
2229	NASDAQ	MRCC	Tue, Sep 7, 2021	10.80	10.86	10.62	10.78
2228	NASDAQ	MRCC	Fri, Sep 3, 2021	11.00	11.03	10.72	10.74
2227	NASDAQ	MRCC	Thu, Sep 2, 2021	10.91	10.97	10.90	10.96
2226	NASDAQ	MRCC	Wed, Sep 1, 2021	10.84	10.96	10.82	10.87
2225	NASDAQ	MRCC	Tue, Aug 31, 2021	10.81	10.95	10.81	10.83
2224	NASDAQ	MRCC	Mon, Aug 30, 2021	10.90	11.03	10.80	10.83
2223	NASDAQ	MRCC	Fri, Aug 27, 2021	10.90	11.01	10.90	10.97
2222	NASDAQ	MRCC	Thu, Aug 26, 2021	10.89	10.98	10.84	10.86
2221	NASDAQ	MRCC	Wed, Aug 25, 2021	10.98	10.99	10.84	10.84
2220	NASDAQ	MRCC	Tue, Aug 24, 2021	11.03	11.10	10.99	11.02
2219	NASDAQ	MRCC	Mon, Aug 23, 2021	11.03	11.09	10.95	10.99
2218	NASDAQ	MRCC	Fri, Aug 20, 2021	10.80	11.04	10.78	10.96
2217	NASDAQ	MRCC	Thu, Aug 19, 2021	11.01	11.01	10.78	10.78
2216	NASDAQ	MRCC	Wed, Aug 18, 2021	11.05	11.14	10.95	11.04
2215	NASDAQ	MRCC	Tue, Aug 17, 2021	11.12	11.19	11.00	11.04
2214	NASDAQ	MRCC	Mon, Aug 16, 2021	11.03	11.18	11.00	11.13
2213	NASDAQ	MRCC	Fri, Aug 13, 2021	11.10	11.18	11.00	11.04
2212	NASDAQ	MRCC	Thu, Aug 12, 2021	11.00	11.09	10.99	11.06
2211	NASDAQ	MRCC	Wed, Aug 11, 2021	10.90	11.07	10.90	11.03
2210	NASDAQ	MRCC	Tue, Aug 10, 2021	10.87	10.98	10.83	10.90
2209	NASDAQ	MRCC	Mon, Aug 9, 2021	10.87	10.93	10.68	10.90
2208	NASDAQ	MRCC	Fri, Aug 6, 2021	10.89	10.92	10.66	10.91
2207	NASDAQ	MRCC	Thu, Aug 5, 2021	10.80	10.94	10.69	10.86
2206	NASDAQ	MRCC	Wed, Aug 4, 2021	10.77	10.77	10.62	10.76
2205	NASDAQ	MRCC	Tue, Aug 3, 2021	10.80	10.85	10.73	10.77
2204	NASDAQ	MRCC	Mon, Aug 2, 2021	10.85	10.90	10.76	10.79
2203	NASDAQ	MRCC	Fri, Jul 30, 2021	10.93	10.99	10.78	10.79
2202	NASDAQ	MRCC	Thu, Jul 29, 2021	10.82	10.98	10.80	10.91
2201	NASDAQ	MRCC	Wed, Jul 28, 2021	10.76	10.84	10.68	10.75
2200	NASDAQ	MRCC	Tue, Jul 27, 2021	10.85	10.85	10.75	10.84
2199	NASDAQ	MRCC	Mon, Jul 26, 2021	10.83	10.99	10.83	10.86
2198	NASDAQ	MRCC	Fri, Jul 23, 2021	10.85	10.97	10.83	10.88
2197	NASDAQ	MRCC	Thu, Jul 22, 2021	10.87	10.89	10.77	10.78
2196	NASDAQ	MRCC	Wed, Jul 21, 2021	10.93	10.94	10.81	10.87
2195	NASDAQ	MRCC	Tue, Jul 20, 2021	10.69	10.92	10.69	10.86
2194	NASDAQ	MRCC	Mon, Jul 19, 2021	10.58	10.76	10.51	10.72
2193	NASDAQ	MRCC	Fri, Jul 16, 2021	10.96	10.99	10.80	10.80
2192	NASDAQ	MRCC	Thu, Jul 15, 2021	10.95	11.10	10.90	10.97
2191	NASDAQ	MRCC	Wed, Jul 14, 2021	11.15	11.18	11.02	11.03
2190	NASDAQ	MRCC	Tue, Jul 13, 2021	11.08	11.18	10.97	11.12
2189	NASDAQ	MRCC	Mon, Jul 12, 2021	10.92	11.06	10.92	11.06
2188	NASDAQ	MRCC	Fri, Jul 9, 2021	10.95	11.01	10.88	10.91
2187	NASDAQ	MRCC	Thu, Jul 8, 2021	10.90	11.00	10.70	10.89
2186	NASDAQ	MRCC	Wed, Jul 7, 2021	11.00	11.05	10.90	10.96
2185	NASDAQ	MRCC	Tue, Jul 6, 2021	11.10	11.15	10.96	11.08
2184	NASDAQ	MRCC	Fri, Jul 2, 2021	11.00	11.12	10.87	11.06
2183	NASDAQ	MRCC	Thu, Jul 1, 2021	10.79	11.00	10.79	10.96
2182	NASDAQ	MRCC	Wed, Jun 30, 2021	10.89	10.94	10.71	10.73
2181	NASDAQ	MRCC	Tue, Jun 29, 2021	11.06	11.13	10.80	10.93
2180	NASDAQ	MRCC	Mon, Jun 28, 2021	11.00	11.18	10.88	11.05
2179	NASDAQ	MRCC	Fri, Jun 25, 2021	11.08	11.17	10.90	10.97
2178	NASDAQ	MRCC	Thu, Jun 24, 2021	11.10	11.13	11.02	11.09
2177	NASDAQ	MRCC	Wed, Jun 23, 2021	11.07	11.13	11.04	11.05
2176	NASDAQ	MRCC	Tue, Jun 22, 2021	11.12	11.18	11.03	11.08
2175	NASDAQ	MRCC	Mon, Jun 21, 2021	10.86	11.12	10.85	11.11
2174	NASDAQ	MRCC	Fri, Jun 18, 2021	10.88	10.92	10.71	10.83
2173	NASDAQ	MRCC	Thu, Jun 17, 2021	11.10	11.22	10.97	10.98
2172	NASDAQ	MRCC	Wed, Jun 16, 2021	11.07	11.24	11.03	11.14
2171	NASDAQ	MRCC	Tue, Jun 15, 2021	11.16	11.29	11.02	11.16
2170	NASDAQ	MRCC	Mon, Jun 14, 2021	11.48	11.50	11.39	11.46
2169	NASDAQ	MRCC	Fri, Jun 11, 2021	11.34	11.49	11.30	11.45
2168	NASDAQ	MRCC	Thu, Jun 10, 2021	11.45	11.45	11.25	11.30
2167	NASDAQ	MRCC	Wed, Jun 9, 2021	11.23	11.45	11.23	11.40
2166	NASDAQ	MRCC	Tue, Jun 8, 2021	11.40	11.49	11.36	11.40
2165	NASDAQ	MRCC	Mon, Jun 7, 2021	11.40	11.50	11.36	11.40
2164	NASDAQ	MRCC	Fri, Jun 4, 2021	11.48	11.54	11.37	11.40
2163	NASDAQ	MRCC	Thu, Jun 3, 2021	11.50	11.60	11.40	11.50
2162	NASDAQ	MRCC	Wed, Jun 2, 2021	11.40	11.45	11.26	11.42
2161	NASDAQ	MRCC	Tue, Jun 1, 2021	11.00	11.71	10.92	11.33
2160	NASDAQ	MRCC	Fri, May 28, 2021	10.93	11.00	10.82	10.99
2159	NASDAQ	MRCC	Thu, May 27, 2021	10.87	10.90	10.77	10.88
2158	NASDAQ	MRCC	Wed, May 26, 2021	10.71	10.83	10.67	10.81
2157	NASDAQ	MRCC	Tue, May 25, 2021	10.84	10.90	10.74	10.74
2156	NASDAQ	MRCC	Mon, May 24, 2021	10.75	10.83	10.71	10.81
2155	NASDAQ	MRCC	Fri, May 21, 2021	10.68	10.79	10.55	10.76
2154	NASDAQ	MRCC	Thu, May 20, 2021	10.67	10.75	10.58	10.70
2153	NASDAQ	MRCC	Wed, May 19, 2021	10.47	10.68	10.40	10.68
2152	NASDAQ	MRCC	Tue, May 18, 2021	10.63	10.72	10.52	10.52
2151	NASDAQ	MRCC	Mon, May 17, 2021	10.52	10.58	10.40	10.56
2150	NASDAQ	MRCC	Fri, May 14, 2021	10.62	10.63	10.47	10.49
2149	NASDAQ	MRCC	Thu, May 13, 2021	10.26	10.56	10.26	10.48
2148	NASDAQ	MRCC	Wed, May 12, 2021	10.43	10.44	10.10	10.17
2147	NASDAQ	MRCC	Tue, May 11, 2021	10.46	10.53	10.34	10.43
2146	NASDAQ	MRCC	Mon, May 10, 2021	10.51	10.69	10.51	10.55
2145	NASDAQ	MRCC	Fri, May 7, 2021	10.57	10.60	10.45	10.55
2144	NASDAQ	MRCC	Thu, May 6, 2021	10.74	10.74	10.48	10.62
2143	NASDAQ	MRCC	Wed, May 5, 2021	10.51	10.70	10.47	10.70
2142	NASDAQ	MRCC	Tue, May 4, 2021	10.84	10.94	10.55	10.56
2141	NASDAQ	MRCC	Mon, May 3, 2021	10.74	10.87	10.70	10.81
2140	NASDAQ	MRCC	Fri, Apr 30, 2021	10.88	10.88	10.72	10.78
2139	NASDAQ	MRCC	Thu, Apr 29, 2021	10.70	10.80	10.64	10.77
2138	NASDAQ	MRCC	Wed, Apr 28, 2021	10.66	10.67	10.50	10.67
2137	NASDAQ	MRCC	Tue, Apr 27, 2021	10.58	10.65	10.49	10.64
2136	NASDAQ	MRCC	Mon, Apr 26, 2021	10.66	10.68	10.51	10.54
2135	NASDAQ	MRCC	Fri, Apr 23, 2021	10.72	10.72	10.61	10.68
2134	NASDAQ	MRCC	Thu, Apr 22, 2021	10.70	10.74	10.60	10.66
2133	NASDAQ	MRCC	Wed, Apr 21, 2021	10.70	10.75	10.48	10.70
2132	NASDAQ	MRCC	Tue, Apr 20, 2021	10.75	10.75	10.61	10.72
2131	NASDAQ	MRCC	Mon, Apr 19, 2021	10.82	10.82	10.70	10.76
2130	NASDAQ	MRCC	Fri, Apr 16, 2021	10.82	10.82	10.70	10.78
2129	NASDAQ	MRCC	Thu, Apr 15, 2021	10.49	10.80	10.49	10.78
2128	NASDAQ	MRCC	Wed, Apr 14, 2021	10.58	10.65	10.42	10.51
2127	NASDAQ	MRCC	Tue, Apr 13, 2021	10.64	10.64	10.47	10.58
2126	NASDAQ	MRCC	Mon, Apr 12, 2021	10.74	10.75	10.64	10.67
2125	NASDAQ	MRCC	Fri, Apr 9, 2021	10.59	10.75	10.56	10.69
2124	NASDAQ	MRCC	Thu, Apr 8, 2021	10.47	10.56	10.40	10.55
2123	NASDAQ	MRCC	Wed, Apr 7, 2021	10.30	10.50	10.30	10.44
2122	NASDAQ	MRCC	Tue, Apr 6, 2021	10.21	10.38	10.12	10.26
2121	NASDAQ	MRCC	Mon, Apr 5, 2021	10.30	10.30	10.15	10.24
2120	NASDAQ	MRCC	Thu, Apr 1, 2021	10.07	10.31	10.03	10.27
2119	NASDAQ	MRCC	Wed, Mar 31, 2021	10.15	10.15	10.00	10.04
2118	NASDAQ	MRCC	Tue, Mar 30, 2021	10.06	10.19	10.06	10.10
2117	NASDAQ	MRCC	Mon, Mar 29, 2021	10.02	10.19	10.00	10.08
2116	NASDAQ	MRCC	Fri, Mar 26, 2021	9.96	10.10	9.88	10.03
2115	NASDAQ	MRCC	Thu, Mar 25, 2021	9.79	9.90	9.67	9.87
2114	NASDAQ	MRCC	Wed, Mar 24, 2021	10.00	10.09	9.73	9.78
2113	NASDAQ	MRCC	Tue, Mar 23, 2021	9.99	10.07	9.94	9.97
2112	NASDAQ	MRCC	Mon, Mar 22, 2021	10.10	10.14	9.95	10.01
2111	NASDAQ	MRCC	Fri, Mar 19, 2021	10.10	10.22	10.00	10.08
2110	NASDAQ	MRCC	Thu, Mar 18, 2021	9.72	10.12	9.72	9.95
2109	NASDAQ	MRCC	Wed, Mar 17, 2021	9.69	9.70	9.55	9.64
2108	NASDAQ	MRCC	Tue, Mar 16, 2021	9.31	9.77	9.31	9.63
2107	NASDAQ	MRCC	Mon, Mar 15, 2021	9.99	9.99	9.66	9.80
2106	NASDAQ	MRCC	Fri, Mar 12, 2021	10.02	10.21	10.01	10.15
2105	NASDAQ	MRCC	Thu, Mar 11, 2021	9.95	10.08	9.86	10.06
2104	NASDAQ	MRCC	Wed, Mar 10, 2021	9.80	10.03	9.78	10.02
2103	NASDAQ	MRCC	Tue, Mar 9, 2021	9.66	9.80	9.55	9.80
2102	NASDAQ	MRCC	Mon, Mar 8, 2021	9.66	9.74	9.52	9.69
2101	NASDAQ	MRCC	Fri, Mar 5, 2021	9.66	9.70	8.83	9.69
2100	NASDAQ	MRCC	Thu, Mar 4, 2021	9.74	9.84	9.44	9.54
2099	NASDAQ	MRCC	Wed, Mar 3, 2021	9.65	9.81	9.60	9.78
2098	NASDAQ	MRCC	Tue, Mar 2, 2021	9.41	9.65	9.35	9.61
2097	NASDAQ	MRCC	Mon, Mar 1, 2021	9.50	9.62	9.24	9.51
2096	NASDAQ	MRCC	Fri, Feb 26, 2021	9.34	9.57	9.32	9.35
2095	NASDAQ	MRCC	Thu, Feb 25, 2021	9.47	9.52	9.35	9.40
2094	NASDAQ	MRCC	Wed, Feb 24, 2021	9.31	9.45	9.28	9.37
2093	NASDAQ	MRCC	Tue, Feb 23, 2021	9.28	9.38	9.20	9.31
2092	NASDAQ	MRCC	Mon, Feb 22, 2021	9.24	9.30	9.17	9.27
2091	NASDAQ	MRCC	Fri, Feb 19, 2021	9.29	9.38	9.06	9.24
2090	NASDAQ	MRCC	Thu, Feb 18, 2021	9.25	9.35	9.21	9.30
2089	NASDAQ	MRCC	Wed, Feb 17, 2021	9.23	9.26	9.17	9.26
2088	NASDAQ	MRCC	Tue, Feb 16, 2021	9.25	9.25	9.17	9.22
2087	NASDAQ	MRCC	Fri, Feb 12, 2021	9.00	9.25	8.98	9.16
2086	NASDAQ	MRCC	Thu, Feb 11, 2021	8.74	8.97	8.71	8.97
2085	NASDAQ	MRCC	Wed, Feb 10, 2021	8.86	8.94	8.74	8.78
2084	NASDAQ	MRCC	Tue, Feb 9, 2021	8.80	8.88	8.70	8.79
2083	NASDAQ	MRCC	Mon, Feb 8, 2021	8.77	8.85	8.72	8.78
2082	NASDAQ	MRCC	Fri, Feb 5, 2021	8.70	8.85	8.69	8.69
2081	NASDAQ	MRCC	Thu, Feb 4, 2021	8.78	8.79	8.69	8.71
2080	NASDAQ	MRCC	Wed, Feb 3, 2021	8.77	8.82	8.70	8.76
2079	NASDAQ	MRCC	Tue, Feb 2, 2021	8.50	8.77	8.46	8.70
2078	NASDAQ	MRCC	Mon, Feb 1, 2021	8.40	8.50	8.32	8.40
2077	NASDAQ	MRCC	Fri, Jan 29, 2021	8.69	8.69	8.52	8.55
2076	NASDAQ	MRCC	Thu, Jan 28, 2021	8.71	8.71	8.56	8.71
2075	NASDAQ	MRCC	Wed, Jan 27, 2021	8.76	8.85	8.54	8.60
2074	NASDAQ	MRCC	Tue, Jan 26, 2021	8.75	8.84	8.70	8.77
2073	NASDAQ	MRCC	Mon, Jan 25, 2021	8.65	8.79	8.60	8.74
2072	NASDAQ	MRCC	Fri, Jan 22, 2021	8.70	8.74	8.62	8.68
2071	NASDAQ	MRCC	Thu, Jan 21, 2021	8.70	8.74	8.62	8.69
2070	NASDAQ	MRCC	Wed, Jan 20, 2021	8.63	8.70	8.50	8.66
2069	NASDAQ	MRCC	Tue, Jan 19, 2021	8.66	8.66	8.48	8.61
2068	NASDAQ	MRCC	Fri, Jan 15, 2021	8.57	8.63	8.51	8.57
2067	NASDAQ	MRCC	Thu, Jan 14, 2021	8.65	8.70	8.55	8.58
2066	NASDAQ	MRCC	Wed, Jan 13, 2021	8.53	8.60	8.45	8.60
2065	NASDAQ	MRCC	Tue, Jan 12, 2021	8.56	8.59	8.51	8.53
2064	NASDAQ	MRCC	Mon, Jan 11, 2021	8.49	8.66	8.45	8.52
2063	NASDAQ	MRCC	Fri, Jan 8, 2021	8.49	8.72	8.34	8.68
2062	NASDAQ	MRCC	Thu, Jan 7, 2021	8.27	8.55	8.26	8.49
2061	NASDAQ	MRCC	Wed, Jan 6, 2021	8.16	8.29	8.10	8.16
2060	NASDAQ	MRCC	Tue, Jan 5, 2021	8.10	8.18	7.94	8.11
2059	NASDAQ	MRCC	Mon, Jan 4, 2021	8.08	8.18	7.85	8.08
2058	NASDAQ	MRCC	Thu, Dec 31, 2020	7.96	8.08	7.91	8.03
2057	NASDAQ	MRCC	Wed, Dec 30, 2020	7.93	8.06	7.89	7.91
2056	NASDAQ	MRCC	Tue, Dec 29, 2020	7.97	8.08	7.80	7.97
2055	NASDAQ	MRCC	Mon, Dec 28, 2020	7.99	8.20	7.81	7.92
2054	NASDAQ	MRCC	Thu, Dec 24, 2020	8.08	8.09	7.99	7.99
2053	NASDAQ	MRCC	Wed, Dec 23, 2020	8.09	8.16	8.02	8.05
2052	NASDAQ	MRCC	Tue, Dec 22, 2020	8.31	8.33	7.96	8.09
2051	NASDAQ	MRCC	Mon, Dec 21, 2020	8.14	8.42	8.11	8.26
2050	NASDAQ	MRCC	Fri, Dec 18, 2020	8.46	8.51	8.25	8.28
2049	NASDAQ	MRCC	Thu, Dec 17, 2020	8.57	8.65	8.43	8.43
2048	NASDAQ	MRCC	Wed, Dec 16, 2020	8.83	8.84	8.54	8.60
2047	NASDAQ	MRCC	Tue, Dec 15, 2020	8.87	8.90	8.70	8.79
2046	NASDAQ	MRCC	Mon, Dec 14, 2020	9.47	9.47	9.09	9.16
2045	NASDAQ	MRCC	Fri, Dec 11, 2020	9.12	9.49	9.08	9.35
2044	NASDAQ	MRCC	Thu, Dec 10, 2020	9.21	9.37	9.07	9.13
2043	NASDAQ	MRCC	Wed, Dec 9, 2020	9.48	9.49	9.17	9.27
2042	NASDAQ	MRCC	Tue, Dec 8, 2020	9.31	9.45	9.23	9.40
2041	NASDAQ	MRCC	Mon, Dec 7, 2020	9.15	9.42	9.03	9.30
2040	NASDAQ	MRCC	Fri, Dec 4, 2020	9.20	9.50	9.14	9.15
2039	NASDAQ	MRCC	Thu, Dec 3, 2020	9.08	9.40	9.05	9.07
2038	NASDAQ	MRCC	Wed, Dec 2, 2020	8.95	9.25	8.95	9.09
2037	NASDAQ	MRCC	Tue, Dec 1, 2020	8.78	9.04	8.66	9.02
2036	NASDAQ	MRCC	Mon, Nov 30, 2020	8.85	8.85	8.68	8.75
2035	NASDAQ	MRCC	Fri, Nov 27, 2020	8.69	8.86	8.67	8.83
2034	NASDAQ	MRCC	Wed, Nov 25, 2020	8.53	8.74	8.42	8.74
2033	NASDAQ	MRCC	Tue, Nov 24, 2020	8.50	8.60	8.45	8.52
2032	NASDAQ	MRCC	Mon, Nov 23, 2020	8.20	8.59	8.20	8.41
2031	NASDAQ	MRCC	Fri, Nov 20, 2020	8.00	8.33	7.97	8.14
2030	NASDAQ	MRCC	Thu, Nov 19, 2020	7.88	8.08	7.84	7.96
2029	NASDAQ	MRCC	Wed, Nov 18, 2020	7.85	8.09	7.85	7.88
2028	NASDAQ	MRCC	Tue, Nov 17, 2020	7.71	7.85	7.65	7.84
2027	NASDAQ	MRCC	Mon, Nov 16, 2020	7.60	7.84	7.60	7.71
2026	NASDAQ	MRCC	Fri, Nov 13, 2020	7.43	7.68	7.43	7.43
2025	NASDAQ	MRCC	Thu, Nov 12, 2020	7.38	7.52	7.25	7.43
2024	NASDAQ	MRCC	Wed, Nov 11, 2020	7.12	7.51	7.05	7.38
2023	NASDAQ	MRCC	Tue, Nov 10, 2020	7.18	7.18	7.05	7.11
2022	NASDAQ	MRCC	Mon, Nov 9, 2020	6.77	7.17	6.63	7.14
2021	NASDAQ	MRCC	Fri, Nov 6, 2020	6.73	6.76	6.58	6.62
2020	NASDAQ	MRCC	Thu, Nov 5, 2020	6.53	6.75	6.47	6.75
2019	NASDAQ	MRCC	Wed, Nov 4, 2020	6.70	6.70	6.43	6.53
2018	NASDAQ	MRCC	Tue, Nov 3, 2020	6.66	6.92	6.62	6.87
2017	NASDAQ	MRCC	Mon, Nov 2, 2020	6.55	6.71	6.52	6.67
2016	NASDAQ	MRCC	Fri, Oct 30, 2020	6.58	6.58	6.41	6.55
2015	NASDAQ	MRCC	Thu, Oct 29, 2020	6.50	6.62	6.40	6.58
2014	NASDAQ	MRCC	Wed, Oct 28, 2020	6.42	6.58	6.35	6.53
2013	NASDAQ	MRCC	Tue, Oct 27, 2020	6.45	6.63	6.45	6.49
2012	NASDAQ	MRCC	Mon, Oct 26, 2020	6.50	6.55	6.43	6.45
2011	NASDAQ	MRCC	Fri, Oct 23, 2020	6.58	6.67	6.55	6.56
2010	NASDAQ	MRCC	Thu, Oct 22, 2020	6.59	6.67	6.55	6.59
2009	NASDAQ	MRCC	Wed, Oct 21, 2020	6.78	6.80	6.60	6.65
2008	NASDAQ	MRCC	Tue, Oct 20, 2020	6.90	7.00	6.77	6.83
2007	NASDAQ	MRCC	Mon, Oct 19, 2020	7.04	7.04	6.86	6.88
2006	NASDAQ	MRCC	Fri, Oct 16, 2020	6.95	7.04	6.91	7.00
2005	NASDAQ	MRCC	Thu, Oct 15, 2020	7.00	7.05	6.92	6.96
2004	NASDAQ	MRCC	Wed, Oct 14, 2020	7.00	7.06	6.90	7.06
2003	NASDAQ	MRCC	Tue, Oct 13, 2020	7.00	7.04	6.94	7.01
2002	NASDAQ	MRCC	Mon, Oct 12, 2020	6.98	6.99	6.91	6.99
2001	NASDAQ	MRCC	Fri, Oct 9, 2020	6.96	7.02	6.87	6.98
2000	NASDAQ	MRCC	Thu, Oct 8, 2020	6.95	7.00	6.82	6.98
1999	NASDAQ	MRCC	Wed, Oct 7, 2020	6.93	6.99	6.85	6.90
1998	NASDAQ	MRCC	Tue, Oct 6, 2020	6.86	7.02	6.80	6.93
1997	NASDAQ	MRCC	Mon, Oct 5, 2020	7.00	7.00	6.83	6.88
1996	NASDAQ	MRCC	Fri, Oct 2, 2020	6.82	6.95	6.77	6.95
1995	NASDAQ	MRCC	Thu, Oct 1, 2020	6.90	7.01	6.81	6.89
1994	NASDAQ	MRCC	Wed, Sep 30, 2020	7.11	7.11	6.83	6.84
1993	NASDAQ	MRCC	Tue, Sep 29, 2020	6.90	6.92	6.80	6.91
1992	NASDAQ	MRCC	Mon, Sep 28, 2020	6.69	7.01	6.62	6.91
1991	NASDAQ	MRCC	Fri, Sep 25, 2020	6.56	6.73	6.50	6.68
1990	NASDAQ	MRCC	Thu, Sep 24, 2020	6.69	6.71	6.48	6.50
1989	NASDAQ	MRCC	Wed, Sep 23, 2020	6.90	6.90	6.69	6.78
1988	NASDAQ	MRCC	Tue, Sep 22, 2020	6.87	7.00	6.79	6.88
1987	NASDAQ	MRCC	Mon, Sep 21, 2020	6.95	6.95	6.77	6.87
1986	NASDAQ	MRCC	Fri, Sep 18, 2020	7.11	7.11	6.96	6.96
1985	NASDAQ	MRCC	Thu, Sep 17, 2020	7.01	7.11	7.01	7.03
1984	NASDAQ	MRCC	Wed, Sep 16, 2020	7.07	7.08	7.00	7.04
1983	NASDAQ	MRCC	Tue, Sep 15, 2020	7.41	7.41	6.99	7.02
1982	NASDAQ	MRCC	Mon, Sep 14, 2020	7.59	7.75	7.50	7.61
1981	NASDAQ	MRCC	Fri, Sep 11, 2020	7.53	7.56	7.40	7.56
1980	NASDAQ	MRCC	Thu, Sep 10, 2020	7.50	7.59	7.40	7.50
1979	NASDAQ	MRCC	Wed, Sep 9, 2020	7.36	7.48	7.34	7.43
1978	NASDAQ	MRCC	Tue, Sep 8, 2020	7.18	7.38	7.10	7.37
1977	NASDAQ	MRCC	Fri, Sep 4, 2020	6.98	7.19	6.81	7.15
1976	NASDAQ	MRCC	Thu, Sep 3, 2020	7.00	7.03	6.88	6.94
1975	NASDAQ	MRCC	Wed, Sep 2, 2020	7.00	7.10	6.95	6.95
1974	NASDAQ	MRCC	Tue, Sep 1, 2020	7.00	7.02	6.95	7.00
1973	NASDAQ	MRCC	Mon, Aug 31, 2020	7.02	7.06	6.91	7.00
1972	NASDAQ	MRCC	Fri, Aug 28, 2020	6.98	7.01	6.92	7.01
1971	NASDAQ	MRCC	Thu, Aug 27, 2020	6.98	6.98	6.90	6.91
1970	NASDAQ	MRCC	Wed, Aug 26, 2020	7.05	7.07	6.86	6.90
1969	NASDAQ	MRCC	Tue, Aug 25, 2020	7.25	7.30	7.01	7.09
1968	NASDAQ	MRCC	Mon, Aug 24, 2020	7.05	7.24	6.97	7.21
1967	NASDAQ	MRCC	Fri, Aug 21, 2020	7.15	7.19	6.92	6.99
1966	NASDAQ	MRCC	Thu, Aug 20, 2020	7.17	7.19	7.03	7.17
1965	NASDAQ	MRCC	Wed, Aug 19, 2020	7.14	7.26	7.14	7.22
1964	NASDAQ	MRCC	Tue, Aug 18, 2020	7.39	7.39	7.10	7.16
1963	NASDAQ	MRCC	Mon, Aug 17, 2020	7.43	7.53	7.21	7.36
1962	NASDAQ	MRCC	Fri, Aug 14, 2020	7.48	7.53	7.34	7.38
1961	NASDAQ	MRCC	Thu, Aug 13, 2020	7.51	7.55	7.42	7.50
1960	NASDAQ	MRCC	Wed, Aug 12, 2020	7.50	7.50	7.26	7.39
1959	NASDAQ	MRCC	Tue, Aug 11, 2020	7.38	7.61	7.37	7.47
1958	NASDAQ	MRCC	Mon, Aug 10, 2020	7.34	7.56	7.29	7.30
1957	NASDAQ	MRCC	Fri, Aug 7, 2020	7.10	7.29	6.82	7.29
1956	NASDAQ	MRCC	Thu, Aug 6, 2020	6.62	7.16	6.50	7.02
1955	NASDAQ	MRCC	Wed, Aug 5, 2020	6.35	6.35	6.19	6.28
1954	NASDAQ	MRCC	Tue, Aug 4, 2020	6.40	6.44	6.16	6.22
1953	NASDAQ	MRCC	Mon, Aug 3, 2020	6.35	6.42	6.29	6.40
1952	NASDAQ	MRCC	Fri, Jul 31, 2020	6.30	6.35	6.25	6.33
1951	NASDAQ	MRCC	Thu, Jul 30, 2020	6.26	6.33	6.21	6.33
1950	NASDAQ	MRCC	Wed, Jul 29, 2020	6.35	6.41	6.27	6.34
1949	NASDAQ	MRCC	Tue, Jul 28, 2020	6.17	6.33	6.07	6.33
1948	NASDAQ	MRCC	Mon, Jul 27, 2020	6.30	6.34	6.13	6.17
1947	NASDAQ	MRCC	Fri, Jul 24, 2020	6.33	6.33	6.25	6.26
1946	NASDAQ	MRCC	Thu, Jul 23, 2020	6.32	6.41	6.26	6.32
1945	NASDAQ	MRCC	Wed, Jul 22, 2020	6.35	6.41	6.28	6.34
1944	NASDAQ	MRCC	Tue, Jul 21, 2020	6.27	6.46	6.27	6.37
1943	NASDAQ	MRCC	Mon, Jul 20, 2020	6.51	6.55	6.31	6.33
1942	NASDAQ	MRCC	Fri, Jul 17, 2020	6.45	6.59	6.42	6.51
1941	NASDAQ	MRCC	Thu, Jul 16, 2020	6.39	6.54	6.39	6.45
1940	NASDAQ	MRCC	Wed, Jul 15, 2020	6.32	6.53	6.25	6.46
1939	NASDAQ	MRCC	Tue, Jul 14, 2020	6.39	6.42	6.26	6.29
1938	NASDAQ	MRCC	Mon, Jul 13, 2020	6.40	6.49	6.35	6.43
1937	NASDAQ	MRCC	Fri, Jul 10, 2020	6.37	6.49	6.34	6.36
1936	NASDAQ	MRCC	Thu, Jul 9, 2020	6.57	6.57	6.32	6.33
1935	NASDAQ	MRCC	Wed, Jul 8, 2020	6.61	6.64	6.52	6.61
1934	NASDAQ	MRCC	Tue, Jul 7, 2020	6.58	6.66	6.50	6.60
1933	NASDAQ	MRCC	Mon, Jul 6, 2020	6.92	6.93	6.56	6.60
1932	NASDAQ	MRCC	Thu, Jul 2, 2020	7.02	7.10	6.68	6.82
1931	NASDAQ	MRCC	Wed, Jul 1, 2020	6.93	7.06	6.86	6.92
1930	NASDAQ	MRCC	Tue, Jun 30, 2020	6.90	7.00	6.87	6.95
1929	NASDAQ	MRCC	Mon, Jun 29, 2020	7.01	7.06	6.86	6.92
1928	NASDAQ	MRCC	Fri, Jun 26, 2020	6.80	7.06	6.80	6.96
1927	NASDAQ	MRCC	Thu, Jun 25, 2020	6.82	6.99	6.77	6.88
1926	NASDAQ	MRCC	Wed, Jun 24, 2020	7.10	7.12	6.80	6.83
1925	NASDAQ	MRCC	Tue, Jun 23, 2020	7.24	7.24	7.09	7.12
1924	NASDAQ	MRCC	Mon, Jun 22, 2020	7.15	7.22	7.04	7.16
1923	NASDAQ	MRCC	Fri, Jun 19, 2020	7.38	7.39	7.07	7.17
1922	NASDAQ	MRCC	Thu, Jun 18, 2020	7.48	7.48	7.20	7.26
1921	NASDAQ	MRCC	Wed, Jun 17, 2020	7.46	7.56	7.32	7.49
1920	NASDAQ	MRCC	Tue, Jun 16, 2020	7.60	7.64	7.41	7.45
1919	NASDAQ	MRCC	Mon, Jun 15, 2020	7.50	7.60	7.32	7.40
1918	NASDAQ	MRCC	Fri, Jun 12, 2020	7.57	7.70	7.36	7.57
1917	NASDAQ	MRCC	Thu, Jun 11, 2020	7.75	7.84	7.41	7.57
1916	NASDAQ	MRCC	Wed, Jun 10, 2020	8.25	8.31	7.72	7.91
1915	NASDAQ	MRCC	Tue, Jun 9, 2020	8.25	8.34	8.05	8.20
1914	NASDAQ	MRCC	Mon, Jun 8, 2020	8.16	8.36	8.10	8.34
1913	NASDAQ	MRCC	Fri, Jun 5, 2020	8.35	8.54	8.03	8.07
1912	NASDAQ	MRCC	Thu, Jun 4, 2020	8.19	8.35	8.08	8.27
1911	NASDAQ	MRCC	Wed, Jun 3, 2020	8.00	8.32	7.90	8.18
1910	NASDAQ	MRCC	Tue, Jun 2, 2020	8.00	8.00	7.75	7.85
1909	NASDAQ	MRCC	Mon, Jun 1, 2020	7.75	8.01	7.75	7.96
1908	NASDAQ	MRCC	Fri, May 29, 2020	7.53	7.83	7.47	7.77
1907	NASDAQ	MRCC	Thu, May 28, 2020	7.68	7.70	7.50	7.55
1906	NASDAQ	MRCC	Wed, May 27, 2020	8.04	8.10	7.51	7.64
1905	NASDAQ	MRCC	Tue, May 26, 2020	7.27	7.80	7.27	7.74
1904	NASDAQ	MRCC	Fri, May 22, 2020	7.00	7.18	6.95	7.17
1903	NASDAQ	MRCC	Thu, May 21, 2020	7.08	7.17	6.90	6.98
1902	NASDAQ	MRCC	Wed, May 20, 2020	6.96	7.12	6.95	7.05
1901	NASDAQ	MRCC	Tue, May 19, 2020	6.71	6.95	6.60	6.87
1900	NASDAQ	MRCC	Mon, May 18, 2020	6.86	6.99	6.61	6.74
1899	NASDAQ	MRCC	Fri, May 15, 2020	6.53	6.78	6.46	6.65
1898	NASDAQ	MRCC	Thu, May 14, 2020	6.50	6.76	6.25	6.64
1897	NASDAQ	MRCC	Wed, May 13, 2020	7.03	7.08	6.52	6.53
1896	NASDAQ	MRCC	Tue, May 12, 2020	7.24	7.37	7.06	7.09
1895	NASDAQ	MRCC	Mon, May 11, 2020	7.30	7.70	7.13	7.21
1894	NASDAQ	MRCC	Fri, May 8, 2020	7.66	7.78	7.50	7.75
1893	NASDAQ	MRCC	Thu, May 7, 2020	7.91	8.06	7.52	7.62
1892	NASDAQ	MRCC	Wed, May 6, 2020	7.44	7.98	7.44	7.88
1891	NASDAQ	MRCC	Tue, May 5, 2020	7.73	8.09	7.43	7.45
1890	NASDAQ	MRCC	Mon, May 4, 2020	7.60	7.72	7.51	7.63
1889	NASDAQ	MRCC	Fri, May 1, 2020	7.93	7.93	7.60	7.75
1888	NASDAQ	MRCC	Thu, Apr 30, 2020	8.35	8.35	7.96	8.05
1887	NASDAQ	MRCC	Wed, Apr 29, 2020	8.25	8.62	7.95	8.38
1886	NASDAQ	MRCC	Tue, Apr 28, 2020	8.96	9.15	8.19	8.20
1885	NASDAQ	MRCC	Mon, Apr 27, 2020	8.39	9.03	8.39	8.81
1884	NASDAQ	MRCC	Fri, Apr 24, 2020	7.69	8.48	7.69	8.37
1883	NASDAQ	MRCC	Thu, Apr 23, 2020	7.74	7.85	7.52	7.65
1882	NASDAQ	MRCC	Wed, Apr 22, 2020	7.70	7.84	7.29	7.52
1881	NASDAQ	MRCC	Tue, Apr 21, 2020	6.93	7.29	6.75	7.19
1880	NASDAQ	MRCC	Mon, Apr 20, 2020	6.97	7.09	6.76	6.93
1879	NASDAQ	MRCC	Fri, Apr 17, 2020	7.30	7.39	7.03	7.10
1878	NASDAQ	MRCC	Thu, Apr 16, 2020	7.14	7.17	6.91	7.11
1877	NASDAQ	MRCC	Wed, Apr 15, 2020	6.77	7.31	6.75	7.16
1876	NASDAQ	MRCC	Tue, Apr 14, 2020	7.15	7.46	7.00	7.15
1875	NASDAQ	MRCC	Mon, Apr 13, 2020	6.85	7.15	6.62	7.10
1874	NASDAQ	MRCC	Thu, Apr 9, 2020	7.37	7.98	6.83	6.89
1873	NASDAQ	MRCC	Wed, Apr 8, 2020	7.05	7.67	6.96	7.10
1872	NASDAQ	MRCC	Tue, Apr 7, 2020	6.73	7.30	6.67	6.83
1871	NASDAQ	MRCC	Mon, Apr 6, 2020	6.20	6.63	6.15	6.40
1870	NASDAQ	MRCC	Fri, Apr 3, 2020	6.36	6.49	5.74	6.01
1869	NASDAQ	MRCC	Thu, Apr 2, 2020	6.37	6.66	6.12	6.16
1868	NASDAQ	MRCC	Wed, Apr 1, 2020	6.58	6.76	6.25	6.39
1867	NASDAQ	MRCC	Tue, Mar 31, 2020	6.73	7.22	6.49	7.10
1866	NASDAQ	MRCC	Mon, Mar 30, 2020	6.80	7.23	6.50	6.54
1865	NASDAQ	MRCC	Fri, Mar 27, 2020	6.99	7.76	6.36	6.79
1864	NASDAQ	MRCC	Thu, Mar 26, 2020	6.29	8.12	6.24	7.15
1863	NASDAQ	MRCC	Wed, Mar 25, 2020	5.44	7.07	5.36	6.19
1862	NASDAQ	MRCC	Tue, Mar 24, 2020	5.24	5.89	5.24	5.35
1861	NASDAQ	MRCC	Mon, Mar 23, 2020	6.13	6.34	4.38	4.90
1860	NASDAQ	MRCC	Fri, Mar 20, 2020	7.15	7.15	6.08	6.15
1859	NASDAQ	MRCC	Thu, Mar 19, 2020	4.94	7.64	4.11	7.16
1858	NASDAQ	MRCC	Wed, Mar 18, 2020	4.66	5.28	3.56	5.00
1857	NASDAQ	MRCC	Tue, Mar 17, 2020	6.50	6.58	5.35	5.62
1856	NASDAQ	MRCC	Mon, Mar 16, 2020	7.36	7.45	6.34	6.41
1855	NASDAQ	MRCC	Fri, Mar 13, 2020	8.43	8.50	7.86	7.95
1854	NASDAQ	MRCC	Thu, Mar 12, 2020	8.27	8.85	8.00	8.36
1853	NASDAQ	MRCC	Wed, Mar 11, 2020	9.57	9.65	9.12	9.27
1852	NASDAQ	MRCC	Tue, Mar 10, 2020	9.78	9.98	9.70	9.80
1851	NASDAQ	MRCC	Mon, Mar 9, 2020	10.23	10.50	9.51	9.52
1850	NASDAQ	MRCC	Fri, Mar 6, 2020	10.62	10.82	10.48	10.80
1849	NASDAQ	MRCC	Thu, Mar 5, 2020	10.59	10.88	10.59	10.81
1848	NASDAQ	MRCC	Wed, Mar 4, 2020	11.05	11.05	10.50	10.76
1847	NASDAQ	MRCC	Tue, Mar 3, 2020	10.41	10.76	10.29	10.34
1846	NASDAQ	MRCC	Mon, Mar 2, 2020	10.01	10.49	10.00	10.41
1845	NASDAQ	MRCC	Fri, Feb 28, 2020	10.03	10.19	9.99	10.03
1844	NASDAQ	MRCC	Thu, Feb 27, 2020	10.54	10.66	10.05	10.37
1843	NASDAQ	MRCC	Wed, Feb 26, 2020	10.93	11.13	10.65	10.68
1842	NASDAQ	MRCC	Tue, Feb 25, 2020	11.09	11.12	10.90	10.93
1841	NASDAQ	MRCC	Mon, Feb 24, 2020	11.08	11.16	11.02	11.11
1840	NASDAQ	MRCC	Fri, Feb 21, 2020	11.19	11.25	11.14	11.24
1839	NASDAQ	MRCC	Thu, Feb 20, 2020	11.13	11.22	11.13	11.21
1838	NASDAQ	MRCC	Wed, Feb 19, 2020	11.09	11.20	11.09	11.16
1837	NASDAQ	MRCC	Tue, Feb 18, 2020	11.17	11.21	11.07	11.13
1836	NASDAQ	MRCC	Fri, Feb 14, 2020	11.10	11.19	11.07	11.16
1835	NASDAQ	MRCC	Thu, Feb 13, 2020	11.14	11.17	11.04	11.10
1834	NASDAQ	MRCC	Wed, Feb 12, 2020	11.12	11.21	11.11	11.14
1833	NASDAQ	MRCC	Tue, Feb 11, 2020	11.00	11.11	11.00	11.10
1832	NASDAQ	MRCC	Mon, Feb 10, 2020	11.08	11.15	11.01	11.01
1831	NASDAQ	MRCC	Fri, Feb 7, 2020	11.00	11.10	10.90	11.09
1830	NASDAQ	MRCC	Thu, Feb 6, 2020	11.05	11.12	10.99	10.99
1829	NASDAQ	MRCC	Wed, Feb 5, 2020	10.94	11.00	10.91	10.99
1828	NASDAQ	MRCC	Tue, Feb 4, 2020	11.00	11.05	10.90	10.91
1827	NASDAQ	MRCC	Mon, Feb 3, 2020	10.86	10.98	10.85	10.97
1826	NASDAQ	MRCC	Fri, Jan 31, 2020	10.98	11.08	10.90	10.91
1825	NASDAQ	MRCC	Thu, Jan 30, 2020	10.96	11.00	10.85	10.99
1824	NASDAQ	MRCC	Wed, Jan 29, 2020	11.05	11.13	10.90	11.01
1823	NASDAQ	MRCC	Tue, Jan 28, 2020	11.25	11.25	10.99	11.07
1822	NASDAQ	MRCC	Mon, Jan 27, 2020	11.50	11.59	10.78	11.19
1821	NASDAQ	MRCC	Fri, Jan 24, 2020	12.09	12.09	11.77	11.82
1820	NASDAQ	MRCC	Thu, Jan 23, 2020	11.95	12.10	11.87	12.07
1819	NASDAQ	MRCC	Wed, Jan 22, 2020	11.74	11.96	11.74	11.93
1818	NASDAQ	MRCC	Tue, Jan 21, 2020	11.71	11.73	11.57	11.65
1817	NASDAQ	MRCC	Fri, Jan 17, 2020	11.82	11.84	11.70	11.76
1816	NASDAQ	MRCC	Thu, Jan 16, 2020	11.72	11.86	11.72	11.80
1815	NASDAQ	MRCC	Wed, Jan 15, 2020	11.72	11.78	11.67	11.72
1814	NASDAQ	MRCC	Tue, Jan 14, 2020	11.27	11.82	11.27	11.68
1813	NASDAQ	MRCC	Mon, Jan 13, 2020	11.24	11.29	11.22	11.27
1812	NASDAQ	MRCC	Fri, Jan 10, 2020	11.14	11.21	11.07	11.20
1811	NASDAQ	MRCC	Thu, Jan 9, 2020	11.02	11.17	11.02	11.12
1810	NASDAQ	MRCC	Wed, Jan 8, 2020	10.99	11.08	10.95	11.04
1809	NASDAQ	MRCC	Tue, Jan 7, 2020	10.99	11.12	10.96	11.02
1808	NASDAQ	MRCC	Mon, Jan 6, 2020	10.97	11.03	10.90	10.99
1807	NASDAQ	MRCC	Fri, Jan 3, 2020	10.98	11.06	10.92	10.97
1806	NASDAQ	MRCC	Thu, Jan 2, 2020	10.87	11.04	10.87	10.98
1805	NASDAQ	MRCC	Tue, Dec 31, 2019	11.02	11.06	10.86	10.86
1804	NASDAQ	MRCC	Mon, Dec 30, 2019	11.05	11.15	10.92	10.96
1803	NASDAQ	MRCC	Fri, Dec 27, 2019	10.89	11.02	10.89	10.90
1802	NASDAQ	MRCC	Thu, Dec 26, 2019	10.84	11.01	10.81	10.90
1801	NASDAQ	MRCC	Tue, Dec 24, 2019	10.74	10.86	10.73	10.80
1800	NASDAQ	MRCC	Mon, Dec 23, 2019	10.69	10.80	10.68	10.72
1799	NASDAQ	MRCC	Fri, Dec 20, 2019	10.81	10.85	10.68	10.75
1798	NASDAQ	MRCC	Thu, Dec 19, 2019	10.86	10.94	10.81	10.84
1797	NASDAQ	MRCC	Wed, Dec 18, 2019	10.77	10.90	10.73	10.86
1796	NASDAQ	MRCC	Tue, Dec 17, 2019	10.96	11.09	10.62	10.81
1795	NASDAQ	MRCC	Mon, Dec 16, 2019	11.47	11.47	10.85	10.99
1794	NASDAQ	MRCC	Fri, Dec 13, 2019	11.57	11.64	11.36	11.47
1793	NASDAQ	MRCC	Thu, Dec 12, 2019	11.84	11.95	11.82	11.86
1792	NASDAQ	MRCC	Wed, Dec 11, 2019	11.84	11.88	11.77	11.84
1791	NASDAQ	MRCC	Tue, Dec 10, 2019	11.79	11.83	11.71	11.77
1790	NASDAQ	MRCC	Mon, Dec 9, 2019	11.69	11.86	11.56	11.74
1789	NASDAQ	MRCC	Fri, Dec 6, 2019	11.57	11.70	11.53	11.70
1788	NASDAQ	MRCC	Thu, Dec 5, 2019	11.49	11.55	11.44	11.54
1787	NASDAQ	MRCC	Wed, Dec 4, 2019	11.35	11.47	11.31	11.47
1786	NASDAQ	MRCC	Tue, Dec 3, 2019	11.26	11.33	11.18	11.33
1785	NASDAQ	MRCC	Mon, Dec 2, 2019	11.32	11.35	11.21	11.26
1784	NASDAQ	MRCC	Fri, Nov 29, 2019	11.25	11.34	11.21	11.30
1783	NASDAQ	MRCC	Wed, Nov 27, 2019	11.18	11.25	11.16	11.25
1782	NASDAQ	MRCC	Tue, Nov 26, 2019	11.16	11.22	11.14	11.18
1781	NASDAQ	MRCC	Mon, Nov 25, 2019	11.05	11.21	11.05	11.20
1780	NASDAQ	MRCC	Fri, Nov 22, 2019	11.03	11.09	10.98	11.03
1779	NASDAQ	MRCC	Thu, Nov 21, 2019	11.11	11.11	11.00	11.04
1778	NASDAQ	MRCC	Wed, Nov 20, 2019	11.01	11.14	11.01	11.09
1777	NASDAQ	MRCC	Tue, Nov 19, 2019	11.14	11.14	11.01	11.04
1776	NASDAQ	MRCC	Mon, Nov 18, 2019	11.00	11.09	10.97	11.07
1775	NASDAQ	MRCC	Fri, Nov 15, 2019	11.09	11.11	10.95	11.03
1774	NASDAQ	MRCC	Thu, Nov 14, 2019	10.97	11.11	10.95	11.04
1773	NASDAQ	MRCC	Wed, Nov 13, 2019	10.99	11.07	10.91	10.93
1772	NASDAQ	MRCC	Tue, Nov 12, 2019	10.91	11.06	10.91	11.03
1771	NASDAQ	MRCC	Mon, Nov 11, 2019	10.97	11.06	10.90	10.90
1770	NASDAQ	MRCC	Fri, Nov 8, 2019	10.95	11.08	10.88	10.97
1769	NASDAQ	MRCC	Thu, Nov 7, 2019	11.10	11.15	10.88	11.01
1768	NASDAQ	MRCC	Wed, Nov 6, 2019	11.21	11.28	11.15	11.18
1767	NASDAQ	MRCC	Tue, Nov 5, 2019	11.32	11.34	11.25	11.27
1766	NASDAQ	MRCC	Mon, Nov 4, 2019	11.32	11.35	11.25	11.32
1765	NASDAQ	MRCC	Fri, Nov 1, 2019	11.30	11.37	11.25	11.30
1764	NASDAQ	MRCC	Thu, Oct 31, 2019	11.30	11.34	11.24	11.29
1763	NASDAQ	MRCC	Wed, Oct 30, 2019	11.31	11.35	11.22	11.30
1762	NASDAQ	MRCC	Tue, Oct 29, 2019	11.26	11.32	11.21	11.31
1761	NASDAQ	MRCC	Mon, Oct 28, 2019	11.20	11.37	11.20	11.26
1760	NASDAQ	MRCC	Fri, Oct 25, 2019	11.10	11.29	11.03	11.19
1759	NASDAQ	MRCC	Thu, Oct 24, 2019	11.16	11.16	10.85	11.00
1758	NASDAQ	MRCC	Wed, Oct 23, 2019	10.75	10.91	10.68	10.88
1757	NASDAQ	MRCC	Tue, Oct 22, 2019	10.88	10.96	10.64	10.73
1756	NASDAQ	MRCC	Mon, Oct 21, 2019	10.89	11.03	10.83	10.87
1755	NASDAQ	MRCC	Fri, Oct 18, 2019	10.88	10.97	10.81	10.89
1754	NASDAQ	MRCC	Thu, Oct 17, 2019	10.79	10.93	10.76	10.85
1753	NASDAQ	MRCC	Wed, Oct 16, 2019	10.18	10.92	10.11	10.77
1752	NASDAQ	MRCC	Tue, Oct 15, 2019	10.11	10.22	10.07	10.16
1751	NASDAQ	MRCC	Mon, Oct 14, 2019	10.27	10.30	10.01	10.09
1750	NASDAQ	MRCC	Fri, Oct 11, 2019	10.19	10.44	10.18	10.34
1749	NASDAQ	MRCC	Thu, Oct 10, 2019	10.16	10.25	10.10	10.13
1748	NASDAQ	MRCC	Wed, Oct 9, 2019	10.27	10.30	10.16	10.19
1747	NASDAQ	MRCC	Tue, Oct 8, 2019	10.30	10.31	10.22	10.27
1746	NASDAQ	MRCC	Mon, Oct 7, 2019	10.25	10.34	10.18	10.31
1745	NASDAQ	MRCC	Fri, Oct 4, 2019	10.15	10.26	10.14	10.23
1744	NASDAQ	MRCC	Thu, Oct 3, 2019	10.26	10.45	10.15	10.18
1743	NASDAQ	MRCC	Wed, Oct 2, 2019	10.47	10.47	10.14	10.23
1742	NASDAQ	MRCC	Tue, Oct 1, 2019	10.55	10.65	10.40	10.49
1741	NASDAQ	MRCC	Mon, Sep 30, 2019	10.60	10.64	10.49	10.55
1740	NASDAQ	MRCC	Fri, Sep 27, 2019	10.56	10.59	10.49	10.59
1739	NASDAQ	MRCC	Thu, Sep 26, 2019	10.42	10.59	10.41	10.53
1738	NASDAQ	MRCC	Wed, Sep 25, 2019	10.37	10.45	10.33	10.42
1737	NASDAQ	MRCC	Tue, Sep 24, 2019	10.50	10.52	10.35	10.39
1736	NASDAQ	MRCC	Mon, Sep 23, 2019	10.39	10.51	10.38	10.45
1735	NASDAQ	MRCC	Fri, Sep 20, 2019	10.39	10.55	10.30	10.41
1734	NASDAQ	MRCC	Thu, Sep 19, 2019	10.36	10.55	10.34	10.42
1733	NASDAQ	MRCC	Wed, Sep 18, 2019	10.37	10.41	10.24	10.37
1732	NASDAQ	MRCC	Tue, Sep 17, 2019	10.42	10.42	10.30	10.37
1731	NASDAQ	MRCC	Mon, Sep 16, 2019	10.22	10.51	10.16	10.46
1730	NASDAQ	MRCC	Fri, Sep 13, 2019	10.16	10.30	10.10	10.23
1729	NASDAQ	MRCC	Thu, Sep 12, 2019	10.57	10.60	10.46	10.48
1728	NASDAQ	MRCC	Wed, Sep 11, 2019	10.30	10.60	10.26	10.56
1727	NASDAQ	MRCC	Tue, Sep 10, 2019	10.26	10.34	10.23	10.29
1726	NASDAQ	MRCC	Mon, Sep 9, 2019	10.13	10.24	10.13	10.24
1725	NASDAQ	MRCC	Fri, Sep 6, 2019	10.11	10.12	9.94	10.11
1724	NASDAQ	MRCC	Thu, Sep 5, 2019	10.16	10.18	10.08	10.09
1723	NASDAQ	MRCC	Wed, Sep 4, 2019	10.14	10.15	10.07	10.07
1722	NASDAQ	MRCC	Tue, Sep 3, 2019	10.00	10.08	9.95	10.04
1721	NASDAQ	MRCC	Fri, Aug 30, 2019	10.07	10.10	9.92	10.10
1720	NASDAQ	MRCC	Thu, Aug 29, 2019	10.00	10.08	10.00	10.05
1719	NASDAQ	MRCC	Wed, Aug 28, 2019	10.06	10.10	9.91	9.99
1718	NASDAQ	MRCC	Tue, Aug 27, 2019	10.07	10.10	9.87	10.08
1717	NASDAQ	MRCC	Mon, Aug 26, 2019	10.25	10.27	9.95	10.06
1716	NASDAQ	MRCC	Fri, Aug 23, 2019	10.29	10.38	10.24	10.24
1715	NASDAQ	MRCC	Thu, Aug 22, 2019	10.25	10.36	10.22	10.29
1714	NASDAQ	MRCC	Wed, Aug 21, 2019	10.23	10.32	10.21	10.25
1713	NASDAQ	MRCC	Tue, Aug 20, 2019	10.30	10.38	10.23	10.23
1712	NASDAQ	MRCC	Mon, Aug 19, 2019	10.24	10.39	10.23	10.31
1711	NASDAQ	MRCC	Fri, Aug 16, 2019	10.26	10.38	10.17	10.22
1710	NASDAQ	MRCC	Thu, Aug 15, 2019	10.51	10.58	10.20	10.32
1709	NASDAQ	MRCC	Wed, Aug 14, 2019	10.56	10.59	10.25	10.42
1708	NASDAQ	MRCC	Tue, Aug 13, 2019	10.81	10.90	10.61	10.66
1707	NASDAQ	MRCC	Mon, Aug 12, 2019	10.96	10.97	10.71	10.76
1706	NASDAQ	MRCC	Fri, Aug 9, 2019	11.05	11.06	10.91	10.97
1705	NASDAQ	MRCC	Thu, Aug 8, 2019	11.06	11.10	10.92	11.04
1704	NASDAQ	MRCC	Wed, Aug 7, 2019	11.22	11.25	10.95	11.10
1703	NASDAQ	MRCC	Tue, Aug 6, 2019	11.26	11.42	11.25	11.34
1702	NASDAQ	MRCC	Mon, Aug 5, 2019	11.30	11.40	11.16	11.26
1701	NASDAQ	MRCC	Fri, Aug 2, 2019	11.24	11.40	11.23	11.37
1700	NASDAQ	MRCC	Thu, Aug 1, 2019	11.35	11.41	11.28	11.31
1699	NASDAQ	MRCC	Wed, Jul 31, 2019	11.46	11.47	11.34	11.38
1698	NASDAQ	MRCC	Tue, Jul 30, 2019	11.39	11.50	11.31	11.50
1697	NASDAQ	MRCC	Mon, Jul 29, 2019	11.40	11.48	11.34	11.42
1696	NASDAQ	MRCC	Fri, Jul 26, 2019	11.32	11.50	11.32	11.40
1695	NASDAQ	MRCC	Thu, Jul 25, 2019	11.41	11.43	11.30	11.34
1694	NASDAQ	MRCC	Wed, Jul 24, 2019	11.24	11.45	11.22	11.41
1693	NASDAQ	MRCC	Tue, Jul 23, 2019	11.23	11.26	11.01	11.23
1692	NASDAQ	MRCC	Mon, Jul 22, 2019	11.17	11.27	11.14	11.16
1691	NASDAQ	MRCC	Fri, Jul 19, 2019	11.29	11.37	11.07	11.19
1690	NASDAQ	MRCC	Thu, Jul 18, 2019	11.28	11.38	11.24	11.29
1689	NASDAQ	MRCC	Wed, Jul 17, 2019	11.34	11.38	11.26	11.28
1688	NASDAQ	MRCC	Tue, Jul 16, 2019	11.31	11.40	11.30	11.38
1687	NASDAQ	MRCC	Mon, Jul 15, 2019	11.32	11.41	11.27	11.31
1686	NASDAQ	MRCC	Fri, Jul 12, 2019	11.31	11.44	11.26	11.28
1685	NASDAQ	MRCC	Thu, Jul 11, 2019	11.42	11.49	11.29	11.29
1684	NASDAQ	MRCC	Wed, Jul 10, 2019	11.49	11.54	11.38	11.44
1683	NASDAQ	MRCC	Tue, Jul 9, 2019	11.44	11.51	11.42	11.50
1682	NASDAQ	MRCC	Mon, Jul 8, 2019	11.64	11.64	11.42	11.53
1681	NASDAQ	MRCC	Fri, Jul 5, 2019	11.77	11.77	11.53	11.71
1680	NASDAQ	MRCC	Wed, Jul 3, 2019	11.78	11.85	11.66	11.83
1679	NASDAQ	MRCC	Tue, Jul 2, 2019	11.70	11.81	11.58	11.79
1678	NASDAQ	MRCC	Mon, Jul 1, 2019	11.66	11.72	11.54	11.70
1677	NASDAQ	MRCC	Fri, Jun 28, 2019	11.55	11.67	11.49	11.54
1676	NASDAQ	MRCC	Thu, Jun 27, 2019	11.39	11.51	11.35	11.43
1675	NASDAQ	MRCC	Wed, Jun 26, 2019	11.41	11.65	11.40	11.43
1674	NASDAQ	MRCC	Tue, Jun 25, 2019	11.55	11.58	11.33	11.43
1673	NASDAQ	MRCC	Mon, Jun 24, 2019	11.55	11.65	11.54	11.57
1672	NASDAQ	MRCC	Fri, Jun 21, 2019	11.45	11.62	11.40	11.54
1671	NASDAQ	MRCC	Thu, Jun 20, 2019	11.62	11.62	11.29	11.46
1670	NASDAQ	MRCC	Wed, Jun 19, 2019	11.50	11.61	11.50	11.58
1669	NASDAQ	MRCC	Tue, Jun 18, 2019	11.43	11.56	11.40	11.47
1668	NASDAQ	MRCC	Mon, Jun 17, 2019	11.53	11.55	11.41	11.46
1667	NASDAQ	MRCC	Fri, Jun 14, 2019	11.52	11.60	11.52	11.53
1666	NASDAQ	MRCC	Thu, Jun 13, 2019	11.54	11.58	11.35	11.55
1665	NASDAQ	MRCC	Wed, Jun 12, 2019	11.82	11.93	11.73	11.81
1664	NASDAQ	MRCC	Tue, Jun 11, 2019	11.72	11.85	11.61	11.82
1663	NASDAQ	MRCC	Mon, Jun 10, 2019	11.51	11.70	11.46	11.66
1662	NASDAQ	MRCC	Fri, Jun 7, 2019	11.45	11.51	11.32	11.48
1661	NASDAQ	MRCC	Thu, Jun 6, 2019	11.48	11.59	11.37	11.41
1660	NASDAQ	MRCC	Wed, Jun 5, 2019	11.42	11.53	11.31	11.48
1659	NASDAQ	MRCC	Tue, Jun 4, 2019	11.36	11.49	11.28	11.45
1658	NASDAQ	MRCC	Mon, Jun 3, 2019	11.40	11.50	11.20	11.29
1657	NASDAQ	MRCC	Fri, May 31, 2019	11.78	11.87	11.33	11.34
1656	NASDAQ	MRCC	Thu, May 30, 2019	12.01	12.08	11.81	11.88
1655	NASDAQ	MRCC	Wed, May 29, 2019	12.09	12.10	11.94	11.97
1654	NASDAQ	MRCC	Tue, May 28, 2019	12.12	12.14	12.02	12.13
1653	NASDAQ	MRCC	Fri, May 24, 2019	12.16	12.17	12.05	12.15
1652	NASDAQ	MRCC	Thu, May 23, 2019	12.11	12.15	12.01	12.11
1651	NASDAQ	MRCC	Wed, May 22, 2019	12.13	12.18	12.07	12.11
1650	NASDAQ	MRCC	Tue, May 21, 2019	12.09	12.16	12.07	12.11
1649	NASDAQ	MRCC	Mon, May 20, 2019	11.98	12.09	11.94	12.05
1648	NASDAQ	MRCC	Fri, May 17, 2019	11.91	12.08	11.91	11.99
1647	NASDAQ	MRCC	Thu, May 16, 2019	12.12	12.12	11.96	11.98
1646	NASDAQ	MRCC	Wed, May 15, 2019	12.06	12.11	11.94	12.11
1645	NASDAQ	MRCC	Tue, May 14, 2019	12.04	12.19	12.04	12.05
1644	NASDAQ	MRCC	Mon, May 13, 2019	12.09	12.13	12.00	12.12
1643	NASDAQ	MRCC	Fri, May 10, 2019	12.16	12.28	12.11	12.14
1642	NASDAQ	MRCC	Thu, May 9, 2019	12.10	12.29	12.06	12.21
1641	NASDAQ	MRCC	Wed, May 8, 2019	12.10	12.35	12.10	12.21
1640	NASDAQ	MRCC	Tue, May 7, 2019	12.40	12.43	12.29	12.33
1639	NASDAQ	MRCC	Mon, May 6, 2019	12.29	12.39	12.23	12.39
1638	NASDAQ	MRCC	Fri, May 3, 2019	12.29	12.39	12.22	12.32
1637	NASDAQ	MRCC	Thu, May 2, 2019	12.28	12.30	12.13	12.29
1636	NASDAQ	MRCC	Wed, May 1, 2019	12.32	12.33	12.15	12.26
1635	NASDAQ	MRCC	Tue, Apr 30, 2019	12.23	12.30	12.19	12.29
1634	NASDAQ	MRCC	Mon, Apr 29, 2019	12.21	12.28	12.17	12.21
1633	NASDAQ	MRCC	Fri, Apr 26, 2019	12.18	12.29	12.13	12.22
1632	NASDAQ	MRCC	Thu, Apr 25, 2019	12.16	12.28	12.03	12.13
1631	NASDAQ	MRCC	Wed, Apr 24, 2019	12.23	12.35	12.20	12.20
1630	NASDAQ	MRCC	Tue, Apr 23, 2019	12.10	12.32	12.06	12.22
1629	NASDAQ	MRCC	Mon, Apr 22, 2019	12.16	12.23	12.03	12.07
1628	NASDAQ	MRCC	Thu, Apr 18, 2019	12.20	12.22	12.14	12.18
1627	NASDAQ	MRCC	Wed, Apr 17, 2019	12.24	12.33	12.15	12.17
1626	NASDAQ	MRCC	Tue, Apr 16, 2019	12.20	12.36	12.18	12.20
1625	NASDAQ	MRCC	Mon, Apr 15, 2019	12.32	12.37	12.15	12.20
1624	NASDAQ	MRCC	Fri, Apr 12, 2019	12.34	12.40	12.21	12.28
1623	NASDAQ	MRCC	Thu, Apr 11, 2019	12.34	12.37	12.27	12.27
1622	NASDAQ	MRCC	Wed, Apr 10, 2019	12.30	12.38	12.30	12.34
1621	NASDAQ	MRCC	Tue, Apr 9, 2019	12.43	12.43	12.22	12.27
1620	NASDAQ	MRCC	Mon, Apr 8, 2019	12.45	12.50	12.39	12.43
1619	NASDAQ	MRCC	Fri, Apr 5, 2019	12.42	12.50	12.39	12.47
1618	NASDAQ	MRCC	Thu, Apr 4, 2019	12.40	12.50	12.38	12.40
1617	NASDAQ	MRCC	Wed, Apr 3, 2019	12.44	12.49	12.36	12.40
1616	NASDAQ	MRCC	Tue, Apr 2, 2019	12.39	12.47	12.35	12.38
1615	NASDAQ	MRCC	Mon, Apr 1, 2019	12.25	12.47	12.16	12.45
1614	NASDAQ	MRCC	Fri, Mar 29, 2019	12.20	12.23	12.05	12.14
1613	NASDAQ	MRCC	Thu, Mar 28, 2019	12.05	12.18	11.98	12.13
1612	NASDAQ	MRCC	Wed, Mar 27, 2019	12.11	12.11	11.93	12.01
1611	NASDAQ	MRCC	Tue, Mar 26, 2019	12.06	12.18	11.96	12.13
1610	NASDAQ	MRCC	Mon, Mar 25, 2019	12.14	12.14	11.97	12.06
1609	NASDAQ	MRCC	Fri, Mar 22, 2019	12.30	12.30	12.02	12.13
1608	NASDAQ	MRCC	Thu, Mar 21, 2019	12.17	12.34	12.16	12.29
1607	NASDAQ	MRCC	Wed, Mar 20, 2019	12.39	12.39	12.17	12.20
1606	NASDAQ	MRCC	Tue, Mar 19, 2019	12.44	12.46	12.27	12.36
1605	NASDAQ	MRCC	Mon, Mar 18, 2019	12.61	12.61	11.92	12.42
1604	NASDAQ	MRCC	Fri, Mar 15, 2019	12.41	12.63	12.14	12.60
1603	NASDAQ	MRCC	Thu, Mar 14, 2019	12.37	12.49	12.30	12.41
1602	NASDAQ	MRCC	Wed, Mar 13, 2019	12.76	12.78	12.61	12.71
1601	NASDAQ	MRCC	Tue, Mar 12, 2019	12.70	12.73	12.55	12.67
1600	NASDAQ	MRCC	Mon, Mar 11, 2019	12.86	12.93	12.45	12.64
1599	NASDAQ	MRCC	Fri, Mar 8, 2019	12.52	12.84	12.52	12.77
1598	NASDAQ	MRCC	Thu, Mar 7, 2019	12.80	12.84	12.50	12.55
1597	NASDAQ	MRCC	Wed, Mar 6, 2019	12.30	12.85	12.27	12.75
1596	NASDAQ	MRCC	Tue, Mar 5, 2019	12.07	12.45	11.89	12.28
1595	NASDAQ	MRCC	Mon, Mar 4, 2019	12.30	12.31	12.05	12.10
1594	NASDAQ	MRCC	Fri, Mar 1, 2019	12.05	12.25	11.77	12.25
1593	NASDAQ	MRCC	Thu, Feb 28, 2019	12.21	12.25	11.97	11.97
1592	NASDAQ	MRCC	Wed, Feb 27, 2019	12.30	12.48	12.08	12.24
1591	NASDAQ	MRCC	Tue, Feb 26, 2019	13.10	13.12	12.09	12.56
1590	NASDAQ	MRCC	Mon, Feb 25, 2019	13.25	13.30	12.81	13.18
1589	NASDAQ	MRCC	Fri, Feb 22, 2019	12.71	13.38	12.56	13.25
1588	NASDAQ	MRCC	Thu, Feb 21, 2019	12.46	12.70	12.42	12.64
1587	NASDAQ	MRCC	Wed, Feb 20, 2019	12.21	12.55	12.21	12.44
1586	NASDAQ	MRCC	Tue, Feb 19, 2019	12.35	12.36	12.23	12.27
1585	NASDAQ	MRCC	Fri, Feb 15, 2019	12.40	12.43	12.32	12.40
1584	NASDAQ	MRCC	Thu, Feb 14, 2019	12.38	12.43	12.25	12.37
1583	NASDAQ	MRCC	Wed, Feb 13, 2019	12.23	12.41	12.20	12.39
1582	NASDAQ	MRCC	Tue, Feb 12, 2019	12.43	12.61	12.18	12.24
1581	NASDAQ	MRCC	Mon, Feb 11, 2019	12.36	12.47	12.36	12.37
1580	NASDAQ	MRCC	Fri, Feb 8, 2019	12.30	12.42	11.83	12.33
1579	NASDAQ	MRCC	Thu, Feb 7, 2019	12.35	12.44	12.32	12.36
1578	NASDAQ	MRCC	Wed, Feb 6, 2019	12.35	12.42	12.30	12.39
1577	NASDAQ	MRCC	Tue, Feb 5, 2019	12.27	12.37	12.26	12.31
1576	NASDAQ	MRCC	Mon, Feb 4, 2019	12.10	12.41	12.10	12.25
1575	NASDAQ	MRCC	Fri, Feb 1, 2019	12.09	12.15	12.00	12.13
1574	NASDAQ	MRCC	Thu, Jan 31, 2019	11.76	12.04	11.76	12.04
1573	NASDAQ	MRCC	Wed, Jan 30, 2019	11.96	11.97	11.71	11.82
1572	NASDAQ	MRCC	Tue, Jan 29, 2019	11.75	11.78	11.64	11.65
1571	NASDAQ	MRCC	Mon, Jan 28, 2019	11.70	11.83	11.65	11.73
1570	NASDAQ	MRCC	Fri, Jan 25, 2019	11.69	11.74	11.62	11.73
1569	NASDAQ	MRCC	Thu, Jan 24, 2019	11.58	11.67	11.58	11.62
1568	NASDAQ	MRCC	Wed, Jan 23, 2019	11.65	11.68	11.55	11.60
1567	NASDAQ	MRCC	Tue, Jan 22, 2019	11.69	11.69	11.53	11.61
1566	NASDAQ	MRCC	Fri, Jan 18, 2019	11.67	11.70	11.56	11.70
1565	NASDAQ	MRCC	Thu, Jan 17, 2019	11.64	11.69	11.55	11.62
1564	NASDAQ	MRCC	Wed, Jan 16, 2019	11.57	11.68	11.52	11.65
1563	NASDAQ	MRCC	Tue, Jan 15, 2019	11.39	11.58	11.27	11.52
1562	NASDAQ	MRCC	Mon, Jan 14, 2019	11.14	11.40	11.07	11.33
1561	NASDAQ	MRCC	Fri, Jan 11, 2019	10.90	11.10	10.90	11.03
1560	NASDAQ	MRCC	Thu, Jan 10, 2019	10.87	11.00	10.85	10.90
1559	NASDAQ	MRCC	Wed, Jan 9, 2019	11.16	11.25	10.84	10.90
1558	NASDAQ	MRCC	Tue, Jan 8, 2019	10.81	11.20	10.72	11.09
1557	NASDAQ	MRCC	Mon, Jan 7, 2019	10.17	11.04	10.15	10.78
1556	NASDAQ	MRCC	Fri, Jan 4, 2019	9.64	10.14	9.64	10.11
1555	NASDAQ	MRCC	Thu, Jan 3, 2019	9.63	9.83	9.54	9.58
1554	NASDAQ	MRCC	Wed, Jan 2, 2019	9.50	9.85	9.50	9.68
1553	NASDAQ	MRCC	Mon, Dec 31, 2018	9.81	9.83	9.44	9.60
1552	NASDAQ	MRCC	Fri, Dec 28, 2018	9.85	9.93	9.70	9.75
1551	NASDAQ	MRCC	Thu, Dec 27, 2018	9.92	10.11	9.66	9.84
1550	NASDAQ	MRCC	Wed, Dec 26, 2018	9.40	9.99	9.35	9.93
1549	NASDAQ	MRCC	Mon, Dec 24, 2018	9.14	9.39	9.10	9.32
1548	NASDAQ	MRCC	Fri, Dec 21, 2018	9.38	9.53	9.14	9.16
1547	NASDAQ	MRCC	Thu, Dec 20, 2018	9.73	9.80	9.22	9.32
1546	NASDAQ	MRCC	Wed, Dec 19, 2018	9.81	10.02	9.73	9.75
1545	NASDAQ	MRCC	Tue, Dec 18, 2018	9.80	10.14	9.56	9.83
1544	NASDAQ	MRCC	Mon, Dec 17, 2018	10.25	10.47	9.71	9.76
1543	NASDAQ	MRCC	Fri, Dec 14, 2018	10.73	10.77	10.29	10.31
1542	NASDAQ	MRCC	Thu, Dec 13, 2018	10.91	10.98	10.69	10.78
1541	NASDAQ	MRCC	Wed, Dec 12, 2018	11.27	11.35	11.10	11.10
1540	NASDAQ	MRCC	Tue, Dec 11, 2018	11.21	11.32	11.15	11.27
1539	NASDAQ	MRCC	Mon, Dec 10, 2018	11.26	11.31	11.11	11.21
1538	NASDAQ	MRCC	Fri, Dec 7, 2018	11.27	11.37	11.20	11.23
1537	NASDAQ	MRCC	Thu, Dec 6, 2018	11.24	11.36	11.08	11.27
1536	NASDAQ	MRCC	Tue, Dec 4, 2018	11.35	11.40	11.24	11.29
1535	NASDAQ	MRCC	Mon, Dec 3, 2018	11.53	11.66	11.29	11.35
1534	NASDAQ	MRCC	Fri, Nov 30, 2018	11.35	11.39	11.29	11.36
1533	NASDAQ	MRCC	Thu, Nov 29, 2018	11.48	11.49	11.30	11.39
1532	NASDAQ	MRCC	Wed, Nov 28, 2018	11.50	11.62	11.22	11.44
1531	NASDAQ	MRCC	Tue, Nov 27, 2018	11.34	11.84	11.34	11.40
1530	NASDAQ	MRCC	Mon, Nov 26, 2018	11.40	11.42	11.24	11.29
1529	NASDAQ	MRCC	Fri, Nov 23, 2018	11.00	11.20	10.99	11.18
1528	NASDAQ	MRCC	Wed, Nov 21, 2018	11.02	11.09	10.96	10.97
1527	NASDAQ	MRCC	Tue, Nov 20, 2018	11.15	11.17	10.95	10.96
1526	NASDAQ	MRCC	Mon, Nov 19, 2018	11.08	11.19	11.05	11.18
1525	NASDAQ	MRCC	Fri, Nov 16, 2018	11.11	11.19	11.00	11.07
1524	NASDAQ	MRCC	Thu, Nov 15, 2018	11.10	11.25	11.07	11.09
1523	NASDAQ	MRCC	Wed, Nov 14, 2018	11.12	11.19	10.85	11.11
1522	NASDAQ	MRCC	Tue, Nov 13, 2018	11.40	11.44	11.08	11.10
1521	NASDAQ	MRCC	Mon, Nov 12, 2018	11.50	11.50	11.35	11.39
1520	NASDAQ	MRCC	Fri, Nov 9, 2018	11.60	11.66	11.40	11.49
1519	NASDAQ	MRCC	Thu, Nov 8, 2018	11.51	12.16	11.50	11.68
1518	NASDAQ	MRCC	Wed, Nov 7, 2018	11.93	11.99	11.16	11.57
1517	NASDAQ	MRCC	Tue, Nov 6, 2018	12.60	12.72	12.50	12.61
1516	NASDAQ	MRCC	Mon, Nov 5, 2018	12.62	12.73	12.47	12.66
1515	NASDAQ	MRCC	Fri, Nov 2, 2018	12.81	12.81	12.60	12.63
1514	NASDAQ	MRCC	Thu, Nov 1, 2018	12.67	12.83	12.65	12.78
1513	NASDAQ	MRCC	Wed, Oct 31, 2018	12.63	12.81	12.55	12.71
1512	NASDAQ	MRCC	Tue, Oct 30, 2018	12.55	12.80	12.47	12.56
1511	NASDAQ	MRCC	Mon, Oct 29, 2018	12.66	12.78	12.58	12.61
1510	NASDAQ	MRCC	Fri, Oct 26, 2018	12.69	12.80	12.57	12.65
1509	NASDAQ	MRCC	Thu, Oct 25, 2018	12.70	12.85	12.66	12.81
1508	NASDAQ	MRCC	Wed, Oct 24, 2018	12.82	12.93	12.72	12.72
1507	NASDAQ	MRCC	Tue, Oct 23, 2018	12.83	12.92	12.73	12.89
1506	NASDAQ	MRCC	Mon, Oct 22, 2018	13.06	13.13	12.90	12.94
1505	NASDAQ	MRCC	Fri, Oct 19, 2018	13.08	13.10	12.96	13.05
1504	NASDAQ	MRCC	Thu, Oct 18, 2018	13.03	13.13	13.02	13.06
1503	NASDAQ	MRCC	Wed, Oct 17, 2018	13.10	13.20	12.98	13.07
1502	NASDAQ	MRCC	Tue, Oct 16, 2018	13.05	13.18	12.98	13.17
1501	NASDAQ	MRCC	Mon, Oct 15, 2018	12.87	13.05	12.87	13.05
1500	NASDAQ	MRCC	Fri, Oct 12, 2018	12.95	13.00	12.80	12.87
1499	NASDAQ	MRCC	Thu, Oct 11, 2018	12.80	12.95	12.79	12.80
1498	NASDAQ	MRCC	Wed, Oct 10, 2018	13.10	13.10	12.82	12.82
1497	NASDAQ	MRCC	Tue, Oct 9, 2018	12.86	13.12	12.85	13.11
1496	NASDAQ	MRCC	Mon, Oct 8, 2018	13.09	13.09	12.76	12.85
1495	NASDAQ	MRCC	Fri, Oct 5, 2018	13.15	13.19	13.06	13.10
1494	NASDAQ	MRCC	Thu, Oct 4, 2018	13.40	13.47	13.13	13.16
1493	NASDAQ	MRCC	Wed, Oct 3, 2018	13.57	13.57	13.39	13.41
1492	NASDAQ	MRCC	Tue, Oct 2, 2018	13.54	13.60	13.49	13.53
1491	NASDAQ	MRCC	Mon, Oct 1, 2018	13.60	13.63	13.44	13.56
1490	NASDAQ	MRCC	Fri, Sep 28, 2018	13.53	13.65	13.53	13.57
1489	NASDAQ	MRCC	Thu, Sep 27, 2018	13.65	13.65	13.47	13.56
1488	NASDAQ	MRCC	Wed, Sep 26, 2018	13.65	13.77	13.62	13.63
1487	NASDAQ	MRCC	Tue, Sep 25, 2018	13.71	13.77	13.64	13.65
1486	NASDAQ	MRCC	Mon, Sep 24, 2018	13.74	13.87	13.66	13.68
1485	NASDAQ	MRCC	Fri, Sep 21, 2018	13.66	13.74	13.65	13.72
1484	NASDAQ	MRCC	Thu, Sep 20, 2018	13.65	13.71	13.64	13.64
1483	NASDAQ	MRCC	Wed, Sep 19, 2018	13.62	13.74	13.60	13.66
1482	NASDAQ	MRCC	Tue, Sep 18, 2018	13.63	13.68	13.56	13.61
1481	NASDAQ	MRCC	Mon, Sep 17, 2018	13.61	13.68	13.54	13.63
1480	NASDAQ	MRCC	Fri, Sep 14, 2018	13.70	13.70	13.52	13.60
1479	NASDAQ	MRCC	Thu, Sep 13, 2018	13.76	13.76	13.62	13.67
1478	NASDAQ	MRCC	Wed, Sep 12, 2018	13.97	14.05	13.86	13.99
1477	NASDAQ	MRCC	Tue, Sep 11, 2018	13.90	14.05	13.84	14.00
1476	NASDAQ	MRCC	Mon, Sep 10, 2018	13.77	13.86	13.75	13.86
1475	NASDAQ	MRCC	Fri, Sep 7, 2018	13.71	13.77	13.67	13.72
1474	NASDAQ	MRCC	Thu, Sep 6, 2018	13.66	13.73	13.62	13.70
1473	NASDAQ	MRCC	Wed, Sep 5, 2018	13.65	13.69	13.57	13.69
1472	NASDAQ	MRCC	Tue, Sep 4, 2018	13.62	13.68	13.60	13.65
1471	NASDAQ	MRCC	Fri, Aug 31, 2018	13.62	13.62	13.50	13.58
1470	NASDAQ	MRCC	Thu, Aug 30, 2018	13.71	13.77	13.53	13.62
1469	NASDAQ	MRCC	Wed, Aug 29, 2018	13.72	13.80	13.66	13.71
1468	NASDAQ	MRCC	Tue, Aug 28, 2018	13.75	13.75	13.64	13.73
1467	NASDAQ	MRCC	Mon, Aug 27, 2018	13.71	13.78	13.54	13.69
1466	NASDAQ	MRCC	Fri, Aug 24, 2018	13.57	13.72	13.53	13.71
1465	NASDAQ	MRCC	Thu, Aug 23, 2018	13.53	13.55	13.48	13.53
1464	NASDAQ	MRCC	Wed, Aug 22, 2018	13.45	13.54	13.45	13.50
1463	NASDAQ	MRCC	Tue, Aug 21, 2018	13.44	13.54	13.44	13.48
1462	NASDAQ	MRCC	Mon, Aug 20, 2018	13.56	13.60	13.43	13.43
1461	NASDAQ	MRCC	Fri, Aug 17, 2018	13.71	13.71	13.58	13.60
1460	NASDAQ	MRCC	Thu, Aug 16, 2018	13.66	13.90	13.66	13.69
1459	NASDAQ	MRCC	Wed, Aug 15, 2018	13.71	13.74	13.58	13.61
1458	NASDAQ	MRCC	Tue, Aug 14, 2018	13.65	13.74	13.63	13.72
1457	NASDAQ	MRCC	Mon, Aug 13, 2018	13.75	13.77	13.60	13.62
1456	NASDAQ	MRCC	Fri, Aug 10, 2018	13.82	13.82	13.69	13.73
1455	NASDAQ	MRCC	Thu, Aug 9, 2018	13.69	13.78	13.69	13.76
1454	NASDAQ	MRCC	Wed, Aug 8, 2018	13.68	13.82	13.66	13.72
1453	NASDAQ	MRCC	Tue, Aug 7, 2018	13.55	13.65	13.47	13.65
1452	NASDAQ	MRCC	Mon, Aug 6, 2018	13.25	13.50	13.25	13.49
1451	NASDAQ	MRCC	Fri, Aug 3, 2018	13.26	13.30	13.20	13.22
1450	NASDAQ	MRCC	Thu, Aug 2, 2018	13.19	13.27	13.18	13.25
1449	NASDAQ	MRCC	Wed, Aug 1, 2018	13.35	13.37	13.17	13.24
1448	NASDAQ	MRCC	Tue, Jul 31, 2018	13.46	13.46	13.26	13.38
1447	NASDAQ	MRCC	Mon, Jul 30, 2018	13.51	13.51	13.32	13.39
1446	NASDAQ	MRCC	Fri, Jul 27, 2018	13.61	13.69	13.40	13.43
1445	NASDAQ	MRCC	Thu, Jul 26, 2018	13.61	13.64	13.55	13.63
1444	NASDAQ	MRCC	Wed, Jul 25, 2018	13.60	13.72	13.60	13.62
1443	NASDAQ	MRCC	Tue, Jul 24, 2018	13.71	13.73	13.62	13.67
1442	NASDAQ	MRCC	Mon, Jul 23, 2018	13.80	13.80	13.61	13.66
1441	NASDAQ	MRCC	Fri, Jul 20, 2018	13.92	13.92	13.74	13.75
1440	NASDAQ	MRCC	Thu, Jul 19, 2018	13.86	13.86	13.72	13.78
1439	NASDAQ	MRCC	Wed, Jul 18, 2018	13.77	13.86	13.73	13.81
1438	NASDAQ	MRCC	Tue, Jul 17, 2018	13.67	13.85	13.67	13.77
1437	NASDAQ	MRCC	Mon, Jul 16, 2018	13.44	13.68	13.32	13.61
1436	NASDAQ	MRCC	Fri, Jul 13, 2018	13.53	13.56	13.44	13.49
1435	NASDAQ	MRCC	Thu, Jul 12, 2018	13.74	13.74	13.55	13.58
1434	NASDAQ	MRCC	Wed, Jul 11, 2018	13.71	13.75	13.67	13.67
1433	NASDAQ	MRCC	Tue, Jul 10, 2018	13.70	13.85	13.65	13.70
1432	NASDAQ	MRCC	Mon, Jul 9, 2018	13.78	13.85	13.69	13.73
1431	NASDAQ	MRCC	Fri, Jul 6, 2018	13.76	13.79	13.66	13.72
1430	NASDAQ	MRCC	Thu, Jul 5, 2018	13.94	13.94	13.70	13.77
1429	NASDAQ	MRCC	Tue, Jul 3, 2018	13.74	13.89	13.71	13.82
1428	NASDAQ	MRCC	Mon, Jul 2, 2018	13.48	13.75	13.46	13.73
1427	NASDAQ	MRCC	Fri, Jun 29, 2018	13.57	13.67	13.45	13.48
1426	NASDAQ	MRCC	Thu, Jun 28, 2018	13.51	13.62	13.46	13.50
1425	NASDAQ	MRCC	Wed, Jun 27, 2018	13.56	13.70	13.52	13.53
1424	NASDAQ	MRCC	Tue, Jun 26, 2018	13.57	13.61	13.40	13.53
1423	NASDAQ	MRCC	Mon, Jun 25, 2018	13.63	13.65	13.52	13.56
1422	NASDAQ	MRCC	Fri, Jun 22, 2018	13.69	13.82	13.58	13.62
1421	NASDAQ	MRCC	Thu, Jun 21, 2018	13.53	13.74	13.50	13.62
1420	NASDAQ	MRCC	Wed, Jun 20, 2018	13.69	13.71	13.50	13.52
1419	NASDAQ	MRCC	Tue, Jun 19, 2018	13.71	13.79	13.61	13.70
1418	NASDAQ	MRCC	Mon, Jun 18, 2018	13.75	13.83	13.73	13.75
1417	NASDAQ	MRCC	Fri, Jun 15, 2018	13.74	13.90	13.74	13.77
1416	NASDAQ	MRCC	Thu, Jun 14, 2018	13.84	13.86	13.67	13.75
1415	NASDAQ	MRCC	Wed, Jun 13, 2018	14.25	14.30	14.17	14.17
1414	NASDAQ	MRCC	Tue, Jun 12, 2018	14.42	14.48	14.20	14.25
1413	NASDAQ	MRCC	Mon, Jun 11, 2018	14.53	14.53	14.28	14.46
1412	NASDAQ	MRCC	Fri, Jun 8, 2018	14.49	14.65	14.39	14.43
1411	NASDAQ	MRCC	Thu, Jun 7, 2018	14.42	14.65	14.38	14.49
1410	NASDAQ	MRCC	Wed, Jun 6, 2018	14.45	14.45	14.19	14.43
1409	NASDAQ	MRCC	Tue, Jun 5, 2018	14.51	14.52	14.25	14.45
1408	NASDAQ	MRCC	Mon, Jun 4, 2018	14.25	14.56	14.16	14.52
1407	NASDAQ	MRCC	Fri, Jun 1, 2018	14.12	14.23	14.06	14.21
1406	NASDAQ	MRCC	Thu, May 31, 2018	14.07	14.11	13.96	14.10
1405	NASDAQ	MRCC	Wed, May 30, 2018	13.87	14.07	13.81	14.07
1404	NASDAQ	MRCC	Tue, May 29, 2018	13.71	13.88	13.70	13.76
1403	NASDAQ	MRCC	Fri, May 25, 2018	13.66	13.80	13.62	13.71
1402	NASDAQ	MRCC	Thu, May 24, 2018	13.89	13.90	13.66	13.70
1401	NASDAQ	MRCC	Wed, May 23, 2018	13.99	14.00	13.84	13.88
1400	NASDAQ	MRCC	Tue, May 22, 2018	13.96	14.00	13.89	13.99
1399	NASDAQ	MRCC	Mon, May 21, 2018	13.75	13.88	13.60	13.86
1398	NASDAQ	MRCC	Fri, May 18, 2018	13.66	13.75	13.62	13.69
1397	NASDAQ	MRCC	Thu, May 17, 2018	13.58	13.75	13.52	13.70
1396	NASDAQ	MRCC	Wed, May 16, 2018	13.63	13.63	13.53	13.54
1395	NASDAQ	MRCC	Tue, May 15, 2018	13.44	13.62	13.44	13.61
1394	NASDAQ	MRCC	Mon, May 14, 2018	13.45	13.63	13.44	13.45
1393	NASDAQ	MRCC	Fri, May 11, 2018	13.34	13.48	13.31	13.45
1392	NASDAQ	MRCC	Thu, May 10, 2018	13.20	13.36	13.18	13.31
1391	NASDAQ	MRCC	Wed, May 9, 2018	13.10	13.23	13.05	13.17
1390	NASDAQ	MRCC	Tue, May 8, 2018	12.96	13.00	12.90	12.98
1389	NASDAQ	MRCC	Mon, May 7, 2018	12.81	12.94	12.78	12.90
1388	NASDAQ	MRCC	Fri, May 4, 2018	12.69	12.84	12.60	12.80
1387	NASDAQ	MRCC	Thu, May 3, 2018	12.63	12.72	12.56	12.69
1386	NASDAQ	MRCC	Wed, May 2, 2018	12.81	12.83	12.65	12.66
1385	NASDAQ	MRCC	Tue, May 1, 2018	12.84	12.84	12.74	12.80
1384	NASDAQ	MRCC	Mon, Apr 30, 2018	12.88	12.94	12.70	12.86
1383	NASDAQ	MRCC	Fri, Apr 27, 2018	12.70	12.88	12.68	12.82
1382	NASDAQ	MRCC	Thu, Apr 26, 2018	12.70	12.76	12.59	12.69
1381	NASDAQ	MRCC	Wed, Apr 25, 2018	12.63	12.70	12.63	12.66
1380	NASDAQ	MRCC	Tue, Apr 24, 2018	12.68	12.71	12.62	12.67
1379	NASDAQ	MRCC	Mon, Apr 23, 2018	12.65	12.69	12.60	12.63
1378	NASDAQ	MRCC	Fri, Apr 20, 2018	12.70	12.78	12.56	12.66
1377	NASDAQ	MRCC	Thu, Apr 19, 2018	12.64	12.89	12.64	12.77
1376	NASDAQ	MRCC	Wed, Apr 18, 2018	12.58	12.79	12.58	12.67
1375	NASDAQ	MRCC	Tue, Apr 17, 2018	12.48	12.66	12.45	12.60
1374	NASDAQ	MRCC	Mon, Apr 16, 2018	12.50	12.57	12.39	12.43
1373	NASDAQ	MRCC	Fri, Apr 13, 2018	12.44	12.53	12.40	12.46
1372	NASDAQ	MRCC	Thu, Apr 12, 2018	12.65	12.70	12.35	12.40
1371	NASDAQ	MRCC	Wed, Apr 11, 2018	12.61	12.72	12.60	12.66
1370	NASDAQ	MRCC	Tue, Apr 10, 2018	12.66	12.74	12.60	12.65
1369	NASDAQ	MRCC	Mon, Apr 9, 2018	12.56	12.75	12.53	12.58
1368	NASDAQ	MRCC	Fri, Apr 6, 2018	12.56	12.69	12.50	12.50
1367	NASDAQ	MRCC	Thu, Apr 5, 2018	12.59	12.76	12.43	12.64
1366	NASDAQ	MRCC	Wed, Apr 4, 2018	12.32	12.63	12.32	12.54
1365	NASDAQ	MRCC	Tue, Apr 3, 2018	12.36	12.48	12.28	12.44
1364	NASDAQ	MRCC	Mon, Apr 2, 2018	12.27	12.32	12.23	12.31
1363	NASDAQ	MRCC	Thu, Mar 29, 2018	12.34	12.41	12.22	12.30
1362	NASDAQ	MRCC	Wed, Mar 28, 2018	12.22	12.43	12.22	12.26
1361	NASDAQ	MRCC	Tue, Mar 27, 2018	12.50	12.68	12.20	12.20
1360	NASDAQ	MRCC	Mon, Mar 26, 2018	12.62	12.77	12.47	12.48
1359	NASDAQ	MRCC	Fri, Mar 23, 2018	12.88	13.01	12.47	12.50
1358	NASDAQ	MRCC	Thu, Mar 22, 2018	12.70	12.97	12.70	12.95
1357	NASDAQ	MRCC	Wed, Mar 21, 2018	12.60	12.63	12.51	12.61
1356	NASDAQ	MRCC	Tue, Mar 20, 2018	12.29	12.61	12.27	12.60
1355	NASDAQ	MRCC	Mon, Mar 19, 2018	12.28	12.31	12.18	12.23
1354	NASDAQ	MRCC	Fri, Mar 16, 2018	12.35	12.54	12.25	12.29
1353	NASDAQ	MRCC	Thu, Mar 15, 2018	12.79	12.80	12.34	12.34
1352	NASDAQ	MRCC	Wed, Mar 14, 2018	13.00	13.24	12.91	13.07
1351	NASDAQ	MRCC	Tue, Mar 13, 2018	13.04	13.06	12.84	13.03
1350	NASDAQ	MRCC	Mon, Mar 12, 2018	13.03	13.07	12.90	13.02
1349	NASDAQ	MRCC	Fri, Mar 9, 2018	12.86	13.05	12.80	13.00
1348	NASDAQ	MRCC	Thu, Mar 8, 2018	12.67	12.94	12.65	12.79
1347	NASDAQ	MRCC	Wed, Mar 7, 2018	12.89	12.89	12.45	12.63
1346	NASDAQ	MRCC	Tue, Mar 6, 2018	12.89	13.04	12.70	12.94
1345	NASDAQ	MRCC	Mon, Mar 5, 2018	12.80	12.96	12.70	12.90
1344	NASDAQ	MRCC	Fri, Mar 2, 2018	12.61	12.92	12.56	12.84
1343	NASDAQ	MRCC	Thu, Mar 1, 2018	12.83	12.99	12.60	12.64
1342	NASDAQ	MRCC	Wed, Feb 28, 2018	12.89	13.05	12.82	12.83
1341	NASDAQ	MRCC	Tue, Feb 27, 2018	13.08	13.15	12.85	12.87
1340	NASDAQ	MRCC	Mon, Feb 26, 2018	13.13	13.17	13.00	13.04
1339	NASDAQ	MRCC	Fri, Feb 23, 2018	13.12	13.23	13.02	13.08
1338	NASDAQ	MRCC	Thu, Feb 22, 2018	13.14	13.23	13.07	13.09
1337	NASDAQ	MRCC	Wed, Feb 21, 2018	13.28	13.43	13.10	13.12
1336	NASDAQ	MRCC	Tue, Feb 20, 2018	13.31	13.40	13.17	13.28
1335	NASDAQ	MRCC	Fri, Feb 16, 2018	13.26	13.41	13.25	13.33
1334	NASDAQ	MRCC	Thu, Feb 15, 2018	13.54	13.59	13.25	13.33
1333	NASDAQ	MRCC	Wed, Feb 14, 2018	13.50	13.67	13.34	13.45
1332	NASDAQ	MRCC	Tue, Feb 13, 2018	13.49	13.66	13.38	13.57
1331	NASDAQ	MRCC	Mon, Feb 12, 2018	13.37	13.59	13.32	13.54
1330	NASDAQ	MRCC	Fri, Feb 9, 2018	13.49	13.54	13.06	13.28
1329	NASDAQ	MRCC	Thu, Feb 8, 2018	13.78	13.81	13.39	13.41
1328	NASDAQ	MRCC	Wed, Feb 7, 2018	13.57	13.85	13.57	13.76
1327	NASDAQ	MRCC	Tue, Feb 6, 2018	13.02	13.65	13.00	13.57
1326	NASDAQ	MRCC	Mon, Feb 5, 2018	13.68	13.80	12.81	13.15
1325	NASDAQ	MRCC	Fri, Feb 2, 2018	13.98	13.98	13.68	13.73
1324	NASDAQ	MRCC	Thu, Feb 1, 2018	13.82	13.99	13.80	13.98
1323	NASDAQ	MRCC	Wed, Jan 31, 2018	14.15	14.26	13.80	13.85
1322	NASDAQ	MRCC	Tue, Jan 30, 2018	14.23	14.28	14.01	14.10
1321	NASDAQ	MRCC	Mon, Jan 29, 2018	14.18	14.35	14.17	14.28
1320	NASDAQ	MRCC	Fri, Jan 26, 2018	14.13	14.15	14.09	14.13
1319	NASDAQ	MRCC	Thu, Jan 25, 2018	14.30	14.34	14.13	14.14
1318	NASDAQ	MRCC	Wed, Jan 24, 2018	14.22	14.40	14.18	14.26
1317	NASDAQ	MRCC	Tue, Jan 23, 2018	14.21	14.27	14.16	14.22
1316	NASDAQ	MRCC	Mon, Jan 22, 2018	14.16	14.30	14.13	14.20
1315	NASDAQ	MRCC	Fri, Jan 19, 2018	14.10	14.24	14.10	14.16
1314	NASDAQ	MRCC	Thu, Jan 18, 2018	14.17	14.22	14.09	14.11
1313	NASDAQ	MRCC	Wed, Jan 17, 2018	14.20	14.25	14.15	14.17
1312	NASDAQ	MRCC	Tue, Jan 16, 2018	14.21	14.27	14.15	14.15
1311	NASDAQ	MRCC	Fri, Jan 12, 2018	14.15	14.24	14.15	14.20
1310	NASDAQ	MRCC	Thu, Jan 11, 2018	14.13	14.18	13.98	14.15
1309	NASDAQ	MRCC	Wed, Jan 10, 2018	14.12	14.19	14.05	14.11
1308	NASDAQ	MRCC	Tue, Jan 9, 2018	14.30	14.34	14.12	14.12
1307	NASDAQ	MRCC	Mon, Jan 8, 2018	14.00	14.30	14.00	14.22
1306	NASDAQ	MRCC	Fri, Jan 5, 2018	13.91	14.08	13.89	14.05
1305	NASDAQ	MRCC	Thu, Jan 4, 2018	14.06	14.15	13.85	13.86
1304	NASDAQ	MRCC	Wed, Jan 3, 2018	14.04	14.19	14.03	14.05
1303	NASDAQ	MRCC	Tue, Jan 2, 2018	13.86	14.06	13.78	14.02
1302	NASDAQ	MRCC	Fri, Dec 29, 2017	13.95	14.03	13.75	13.75
1301	NASDAQ	MRCC	Thu, Dec 28, 2017	14.00	14.02	13.81	13.97
1300	NASDAQ	MRCC	Wed, Dec 27, 2017	13.75	14.07	13.75	13.96
1299	NASDAQ	MRCC	Tue, Dec 26, 2017	13.92	13.99	13.70	13.76
1298	NASDAQ	MRCC	Fri, Dec 22, 2017	13.83	13.99	13.83	13.91
1297	NASDAQ	MRCC	Thu, Dec 21, 2017	13.87	13.98	13.86	13.90
1296	NASDAQ	MRCC	Wed, Dec 20, 2017	13.99	14.14	13.84	13.86
1295	NASDAQ	MRCC	Tue, Dec 19, 2017	13.94	14.15	13.93	13.97
1294	NASDAQ	MRCC	Mon, Dec 18, 2017	14.11	14.38	13.95	13.98
1293	NASDAQ	MRCC	Fri, Dec 15, 2017	14.04	14.25	14.04	14.13
1292	NASDAQ	MRCC	Thu, Dec 14, 2017	14.11	14.15	13.92	14.04
1291	NASDAQ	MRCC	Wed, Dec 13, 2017	14.38	14.57	14.24	14.40
1290	NASDAQ	MRCC	Tue, Dec 12, 2017	14.22	14.41	14.18	14.30
1289	NASDAQ	MRCC	Mon, Dec 11, 2017	14.35	14.36	14.18	14.23
1288	NASDAQ	MRCC	Fri, Dec 8, 2017	14.36	14.47	14.30	14.35
1287	NASDAQ	MRCC	Thu, Dec 7, 2017	14.58	14.58	14.18	14.35
1286	NASDAQ	MRCC	Wed, Dec 6, 2017	14.37	14.49	14.37	14.40
1285	NASDAQ	MRCC	Tue, Dec 5, 2017	14.58	14.58	14.31	14.36
1284	NASDAQ	MRCC	Mon, Dec 4, 2017	14.56	14.59	14.46	14.53
1283	NASDAQ	MRCC	Fri, Dec 1, 2017	14.49	14.58	14.20	14.46
1282	NASDAQ	MRCC	Thu, Nov 30, 2017	14.60	14.61	14.35	14.44
1281	NASDAQ	MRCC	Wed, Nov 29, 2017	14.46	14.60	14.35	14.52
1280	NASDAQ	MRCC	Tue, Nov 28, 2017	14.42	14.49	14.35	14.43
1279	NASDAQ	MRCC	Mon, Nov 27, 2017	14.60	14.60	14.32	14.40
1278	NASDAQ	MRCC	Fri, Nov 24, 2017	14.61	14.65	14.53	14.58
1277	NASDAQ	MRCC	Wed, Nov 22, 2017	14.55	14.64	14.54	14.56
1276	NASDAQ	MRCC	Tue, Nov 21, 2017	14.63	14.64	14.51	14.54
1275	NASDAQ	MRCC	Mon, Nov 20, 2017	14.58	14.64	14.49	14.53
1274	NASDAQ	MRCC	Fri, Nov 17, 2017	14.34	14.59	14.29	14.58
1273	NASDAQ	MRCC	Thu, Nov 16, 2017	14.20	14.49	14.20	14.39
1272	NASDAQ	MRCC	Wed, Nov 15, 2017	14.19	14.37	14.09	14.13
1271	NASDAQ	MRCC	Tue, Nov 14, 2017	14.22	14.44	14.20	14.29
1270	NASDAQ	MRCC	Mon, Nov 13, 2017	14.20	14.37	14.14	14.24
1269	NASDAQ	MRCC	Fri, Nov 10, 2017	14.47	14.48	14.15	14.18
1268	NASDAQ	MRCC	Thu, Nov 9, 2017	14.39	14.58	14.36	14.46
1267	NASDAQ	MRCC	Wed, Nov 8, 2017	14.20	14.60	14.20	14.48
1266	NASDAQ	MRCC	Tue, Nov 7, 2017	14.18	14.27	14.01	14.21
1265	NASDAQ	MRCC	Mon, Nov 6, 2017	14.36	14.42	14.12	14.27
1264	NASDAQ	MRCC	Fri, Nov 3, 2017	14.30	14.48	14.17	14.45
1263	NASDAQ	MRCC	Thu, Nov 2, 2017	14.50	14.56	14.21	14.26
1262	NASDAQ	MRCC	Wed, Nov 1, 2017	14.59	14.69	14.55	14.56
1261	NASDAQ	MRCC	Tue, Oct 31, 2017	14.57	14.67	14.55	14.60
1260	NASDAQ	MRCC	Mon, Oct 30, 2017	14.62	14.63	14.55	14.57
1259	NASDAQ	MRCC	Fri, Oct 27, 2017	14.65	14.69	14.53	14.62
1258	NASDAQ	MRCC	Thu, Oct 26, 2017	14.40	14.67	14.38	14.64
1257	NASDAQ	MRCC	Wed, Oct 25, 2017	14.64	14.67	14.35	14.38
1256	NASDAQ	MRCC	Tue, Oct 24, 2017	14.57	14.80	14.56	14.70
1255	NASDAQ	MRCC	Mon, Oct 23, 2017	14.49	14.57	14.45	14.51
1254	NASDAQ	MRCC	Fri, Oct 20, 2017	14.55	14.59	14.43	14.49
1253	NASDAQ	MRCC	Thu, Oct 19, 2017	14.53	14.54	14.37	14.49
1252	NASDAQ	MRCC	Wed, Oct 18, 2017	14.40	14.60	14.40	14.54
1251	NASDAQ	MRCC	Tue, Oct 17, 2017	14.49	14.49	14.35	14.37
1250	NASDAQ	MRCC	Mon, Oct 16, 2017	14.34	14.49	14.33	14.40
1249	NASDAQ	MRCC	Fri, Oct 13, 2017	14.28	14.30	14.13	14.17
1248	NASDAQ	MRCC	Thu, Oct 12, 2017	14.29	14.37	14.24	14.26
1247	NASDAQ	MRCC	Wed, Oct 11, 2017	14.21	14.30	14.16	14.27
1246	NASDAQ	MRCC	Tue, Oct 10, 2017	14.20	14.24	14.14	14.19
1245	NASDAQ	MRCC	Mon, Oct 9, 2017	14.30	14.35	14.12	14.16
1244	NASDAQ	MRCC	Fri, Oct 6, 2017	14.42	14.45	14.30	14.32
1243	NASDAQ	MRCC	Thu, Oct 5, 2017	14.38	14.49	14.34	14.44
1242	NASDAQ	MRCC	Wed, Oct 4, 2017	14.21	14.38	14.20	14.37
1241	NASDAQ	MRCC	Tue, Oct 3, 2017	14.35	14.35	14.14	14.18
1240	NASDAQ	MRCC	Mon, Oct 2, 2017	14.35	14.35	14.21	14.35
1239	NASDAQ	MRCC	Fri, Sep 29, 2017	14.30	14.44	14.20	14.31
1238	NASDAQ	MRCC	Thu, Sep 28, 2017	13.93	14.30	13.82	14.16
1237	NASDAQ	MRCC	Wed, Sep 27, 2017	13.82	14.00	13.75	13.92
1236	NASDAQ	MRCC	Tue, Sep 26, 2017	13.64	13.82	13.61	13.81
1235	NASDAQ	MRCC	Mon, Sep 25, 2017	13.55	13.62	13.51	13.61
1234	NASDAQ	MRCC	Fri, Sep 22, 2017	13.50	13.59	13.50	13.55
1233	NASDAQ	MRCC	Thu, Sep 21, 2017	13.55	13.60	13.50	13.57
1232	NASDAQ	MRCC	Wed, Sep 20, 2017	13.50	13.60	13.44	13.57
1231	NASDAQ	MRCC	Tue, Sep 19, 2017	13.63	13.63	13.32	13.50
1230	NASDAQ	MRCC	Mon, Sep 18, 2017	13.68	13.68	13.52	13.56
1229	NASDAQ	MRCC	Fri, Sep 15, 2017	13.71	13.84	13.57	13.68
1228	NASDAQ	MRCC	Thu, Sep 14, 2017	13.85	13.93	13.56	13.75
1227	NASDAQ	MRCC	Wed, Sep 13, 2017	14.01	14.15	13.86	14.07
1226	NASDAQ	MRCC	Tue, Sep 12, 2017	14.04	14.10	13.86	13.94
1225	NASDAQ	MRCC	Mon, Sep 11, 2017	13.94	14.20	13.85	14.04
1224	NASDAQ	MRCC	Fri, Sep 8, 2017	13.65	14.01	13.58	13.82
1223	NASDAQ	MRCC	Thu, Sep 7, 2017	13.60	13.80	13.58	13.61
1222	NASDAQ	MRCC	Wed, Sep 6, 2017	13.90	13.93	13.41	13.58
1221	NASDAQ	MRCC	Tue, Sep 5, 2017	13.92	14.02	13.73	13.75
1220	NASDAQ	MRCC	Fri, Sep 1, 2017	13.80	14.04	13.80	13.93
1219	NASDAQ	MRCC	Thu, Aug 31, 2017	13.98	13.98	13.78	13.79
1218	NASDAQ	MRCC	Wed, Aug 30, 2017	13.88	14.00	13.73	13.87
1217	NASDAQ	MRCC	Tue, Aug 29, 2017	13.82	13.84	13.68	13.77
1216	NASDAQ	MRCC	Mon, Aug 28, 2017	13.90	13.98	13.76	13.82
1215	NASDAQ	MRCC	Fri, Aug 25, 2017	13.90	14.05	13.82	13.90
1214	NASDAQ	MRCC	Thu, Aug 24, 2017	13.89	14.04	13.76	13.89
1213	NASDAQ	MRCC	Wed, Aug 23, 2017	13.69	13.99	13.46	13.83
1212	NASDAQ	MRCC	Tue, Aug 22, 2017	13.80	13.85	13.64	13.68
1211	NASDAQ	MRCC	Mon, Aug 21, 2017	13.84	13.94	13.75	13.78
1210	NASDAQ	MRCC	Fri, Aug 18, 2017	14.01	14.01	13.70	13.89
1209	NASDAQ	MRCC	Thu, Aug 17, 2017	13.97	14.12	13.91	13.93
1208	NASDAQ	MRCC	Wed, Aug 16, 2017	14.07	14.23	13.85	13.96
1207	NASDAQ	MRCC	Tue, Aug 15, 2017	14.45	14.48	14.05	14.07
1206	NASDAQ	MRCC	Mon, Aug 14, 2017	14.16	14.45	14.13	14.36
1205	NASDAQ	MRCC	Fri, Aug 11, 2017	14.10	14.16	14.00	14.12
1204	NASDAQ	MRCC	Thu, Aug 10, 2017	14.47	14.47	14.06	14.17
1203	NASDAQ	MRCC	Wed, Aug 9, 2017	14.05	14.51	13.78	14.21
1202	NASDAQ	MRCC	Tue, Aug 8, 2017	14.32	14.45	14.05	14.18
1201	NASDAQ	MRCC	Mon, Aug 7, 2017	14.40	14.53	14.27	14.36
1200	NASDAQ	MRCC	Fri, Aug 4, 2017	14.75	14.77	14.18	14.48
1199	NASDAQ	MRCC	Thu, Aug 3, 2017	14.89	14.99	14.72	14.75
1198	NASDAQ	MRCC	Wed, Aug 2, 2017	15.09	15.10	14.82	14.88
1197	NASDAQ	MRCC	Tue, Aug 1, 2017	15.00	15.09	14.92	15.03
1196	NASDAQ	MRCC	Mon, Jul 31, 2017	15.00	15.00	14.83	14.96
1195	NASDAQ	MRCC	Fri, Jul 28, 2017	15.11	15.16	14.94	14.95
1194	NASDAQ	MRCC	Thu, Jul 27, 2017	15.12	15.21	15.08	15.19
1193	NASDAQ	MRCC	Wed, Jul 26, 2017	15.17	15.20	15.01	15.11
1192	NASDAQ	MRCC	Tue, Jul 25, 2017	15.14	15.20	15.12	15.18
1191	NASDAQ	MRCC	Mon, Jul 24, 2017	15.10	15.20	15.08	15.12
1190	NASDAQ	MRCC	Fri, Jul 21, 2017	14.91	15.19	14.91	15.13
1189	NASDAQ	MRCC	Thu, Jul 20, 2017	15.12	15.12	14.94	14.97
1188	NASDAQ	MRCC	Wed, Jul 19, 2017	14.90	15.12	14.89	15.03
1187	NASDAQ	MRCC	Tue, Jul 18, 2017	14.91	15.00	14.88	14.92
1186	NASDAQ	MRCC	Mon, Jul 17, 2017	15.07	15.13	14.86	14.90
1185	NASDAQ	MRCC	Fri, Jul 14, 2017	15.00	15.08	14.89	15.05
1184	NASDAQ	MRCC	Thu, Jul 13, 2017	15.13	15.13	14.95	15.03
1183	NASDAQ	MRCC	Wed, Jul 12, 2017	15.15	15.20	14.96	15.05
1182	NASDAQ	MRCC	Tue, Jul 11, 2017	14.85	15.09	14.63	15.08
1181	NASDAQ	MRCC	Mon, Jul 10, 2017	14.84	14.98	14.78	14.85
1180	NASDAQ	MRCC	Fri, Jul 7, 2017	15.08	15.08	14.66	14.93
1179	NASDAQ	MRCC	Thu, Jul 6, 2017	15.09	15.09	14.85	14.94
1178	NASDAQ	MRCC	Wed, Jul 5, 2017	15.15	15.22	14.85	15.02
1177	NASDAQ	MRCC	Mon, Jul 3, 2017	15.24	15.30	15.03	15.22
1176	NASDAQ	MRCC	Fri, Jun 30, 2017	15.19	15.28	14.95	15.23
1175	NASDAQ	MRCC	Thu, Jun 29, 2017	15.15	15.24	14.94	15.11
1174	NASDAQ	MRCC	Wed, Jun 28, 2017	15.10	15.16	14.92	15.11
1173	NASDAQ	MRCC	Tue, Jun 27, 2017	15.12	15.30	14.98	15.07
1172	NASDAQ	MRCC	Mon, Jun 26, 2017	15.06	15.18	14.95	15.14
1171	NASDAQ	MRCC	Fri, Jun 23, 2017	14.90	15.06	14.90	15.04
1170	NASDAQ	MRCC	Thu, Jun 22, 2017	14.92	14.98	14.83	14.92
1169	NASDAQ	MRCC	Wed, Jun 21, 2017	15.05	15.10	14.85	14.92
1168	NASDAQ	MRCC	Tue, Jun 20, 2017	15.03	15.13	14.92	14.99
1167	NASDAQ	MRCC	Mon, Jun 19, 2017	15.28	15.32	15.02	15.04
1166	NASDAQ	MRCC	Fri, Jun 16, 2017	15.28	15.28	15.15	15.16
1165	NASDAQ	MRCC	Thu, Jun 15, 2017	15.14	15.29	15.07	15.29
1164	NASDAQ	MRCC	Wed, Jun 14, 2017	15.02	15.26	14.88	15.19
1163	NASDAQ	MRCC	Tue, Jun 13, 2017	14.97	15.20	14.89	15.18
1162	NASDAQ	MRCC	Mon, Jun 12, 2017	15.10	15.25	15.03	15.20
1161	NASDAQ	MRCC	Fri, Jun 9, 2017	14.96	15.12	14.96	15.10
1160	NASDAQ	MRCC	Thu, Jun 8, 2017	15.59	15.59	15.35	15.42
1159	NASDAQ	MRCC	Wed, Jun 7, 2017	15.78	15.85	15.40	15.46
1158	NASDAQ	MRCC	Tue, Jun 6, 2017	15.85	15.97	15.70	15.74
1157	NASDAQ	MRCC	Mon, Jun 5, 2017	15.70	15.88	15.60	15.85
1156	NASDAQ	MRCC	Fri, Jun 2, 2017	15.66	15.76	15.56	15.68
1155	NASDAQ	MRCC	Thu, Jun 1, 2017	15.75	15.90	15.48	15.66
1154	NASDAQ	MRCC	Wed, May 31, 2017	15.82	15.87	15.70	15.74
1153	NASDAQ	MRCC	Tue, May 30, 2017	15.53	15.84	15.53	15.76
1152	NASDAQ	MRCC	Fri, May 26, 2017	15.60	15.86	15.40	15.61
1151	NASDAQ	MRCC	Thu, May 25, 2017	15.74	15.85	15.60	15.60
1150	NASDAQ	MRCC	Wed, May 24, 2017	15.82	15.83	15.55	15.71
1149	NASDAQ	MRCC	Tue, May 23, 2017	15.78	15.91	15.73	15.75
1148	NASDAQ	MRCC	Mon, May 22, 2017	15.66	15.77	15.54	15.70
1147	NASDAQ	MRCC	Fri, May 19, 2017	15.68	15.81	15.50	15.55
1146	NASDAQ	MRCC	Thu, May 18, 2017	15.87	15.97	15.62	15.66
1145	NASDAQ	MRCC	Wed, May 17, 2017	16.00	16.01	15.81	15.96
1144	NASDAQ	MRCC	Tue, May 16, 2017	15.98	16.10	15.68	16.07
1143	NASDAQ	MRCC	Mon, May 15, 2017	15.65	15.99	15.61	15.95
1142	NASDAQ	MRCC	Fri, May 12, 2017	15.55	15.65	15.51	15.62
1141	NASDAQ	MRCC	Thu, May 11, 2017	15.52	15.57	15.46	15.56
1140	NASDAQ	MRCC	Wed, May 10, 2017	15.67	15.70	15.41	15.53
1139	NASDAQ	MRCC	Tue, May 9, 2017	15.73	15.84	15.55	15.68
1138	NASDAQ	MRCC	Mon, May 8, 2017	15.75	15.78	15.61	15.72
1137	NASDAQ	MRCC	Fri, May 5, 2017	15.65	15.84	15.63	15.71
1136	NASDAQ	MRCC	Thu, May 4, 2017	15.94	16.11	15.64	15.65
1135	NASDAQ	MRCC	Wed, May 3, 2017	16.20	16.20	15.76	15.99
1134	NASDAQ	MRCC	Tue, May 2, 2017	16.17	16.19	15.99	16.14
1133	NASDAQ	MRCC	Mon, May 1, 2017	16.20	16.20	15.89	16.12
1132	NASDAQ	MRCC	Fri, Apr 28, 2017	15.94	16.14	15.79	16.08
1131	NASDAQ	MRCC	Thu, Apr 27, 2017	16.02	16.15	15.76	15.94
1130	NASDAQ	MRCC	Wed, Apr 26, 2017	16.07	16.16	15.89	15.96
1129	NASDAQ	MRCC	Tue, Apr 25, 2017	15.86	16.16	15.77	16.05
1128	NASDAQ	MRCC	Mon, Apr 24, 2017	15.90	15.93	15.71	15.79
1127	NASDAQ	MRCC	Fri, Apr 21, 2017	15.93	15.96	15.73	15.89
1126	NASDAQ	MRCC	Thu, Apr 20, 2017	15.80	15.84	15.57	15.80
1125	NASDAQ	MRCC	Wed, Apr 19, 2017	15.77	15.84	15.59	15.72
1124	NASDAQ	MRCC	Tue, Apr 18, 2017	15.69	15.89	15.50	15.77
1123	NASDAQ	MRCC	Mon, Apr 17, 2017	15.51	15.73	15.51	15.69
1122	NASDAQ	MRCC	Thu, Apr 13, 2017	15.58	15.60	15.46	15.50
1121	NASDAQ	MRCC	Wed, Apr 12, 2017	15.57	15.60	15.47	15.59
1120	NASDAQ	MRCC	Tue, Apr 11, 2017	15.50	15.58	15.45	15.58
1119	NASDAQ	MRCC	Mon, Apr 10, 2017	15.71	15.71	15.50	15.50
1118	NASDAQ	MRCC	Fri, Apr 7, 2017	15.66	15.70	15.50	15.63
1117	NASDAQ	MRCC	Thu, Apr 6, 2017	15.51	15.70	15.51	15.66
1116	NASDAQ	MRCC	Wed, Apr 5, 2017	15.66	15.66	15.37	15.44
1115	NASDAQ	MRCC	Tue, Apr 4, 2017	15.63	15.65	15.48	15.64
1114	NASDAQ	MRCC	Mon, Apr 3, 2017	15.75	15.75	15.50	15.64
1113	NASDAQ	MRCC	Fri, Mar 31, 2017	15.77	15.77	15.60	15.73
1112	NASDAQ	MRCC	Thu, Mar 30, 2017	15.66	15.78	15.60	15.69
1111	NASDAQ	MRCC	Wed, Mar 29, 2017	15.36	15.69	15.36	15.67
1110	NASDAQ	MRCC	Tue, Mar 28, 2017	15.22	15.48	15.22	15.36
1109	NASDAQ	MRCC	Mon, Mar 27, 2017	15.25	15.35	15.12	15.23
1108	NASDAQ	MRCC	Fri, Mar 24, 2017	15.50	15.56	15.25	15.34
1107	NASDAQ	MRCC	Thu, Mar 23, 2017	15.20	15.53	15.15	15.41
1106	NASDAQ	MRCC	Wed, Mar 22, 2017	15.43	15.46	15.14	15.18
1105	NASDAQ	MRCC	Tue, Mar 21, 2017	15.68	15.72	15.38	15.41
1104	NASDAQ	MRCC	Mon, Mar 20, 2017	15.83	15.85	15.55	15.75
1103	NASDAQ	MRCC	Fri, Mar 17, 2017	15.72	15.99	15.57	15.75
1102	NASDAQ	MRCC	Thu, Mar 16, 2017	15.75	15.82	15.58	15.63
1101	NASDAQ	MRCC	Wed, Mar 15, 2017	15.56	15.86	15.45	15.72
1100	NASDAQ	MRCC	Tue, Mar 14, 2017	15.71	15.84	15.71	15.78
1099	NASDAQ	MRCC	Mon, Mar 13, 2017	15.67	15.85	15.55	15.83
1098	NASDAQ	MRCC	Fri, Mar 10, 2017	15.47	15.66	15.46	15.60
1097	NASDAQ	MRCC	Thu, Mar 9, 2017	15.71	15.76	15.23	15.45
1096	NASDAQ	MRCC	Wed, Mar 8, 2017	15.69	16.00	15.59	15.79
1095	NASDAQ	MRCC	Tue, Mar 7, 2017	15.63	15.75	15.54	15.69
1094	NASDAQ	MRCC	Mon, Mar 6, 2017	15.59	15.74	15.45	15.64
1093	NASDAQ	MRCC	Fri, Mar 3, 2017	15.64	15.75	15.55	15.68
1092	NASDAQ	MRCC	Thu, Mar 2, 2017	15.78	15.89	15.43	15.70
1091	NASDAQ	MRCC	Wed, Mar 1, 2017	15.93	16.00	15.69	15.78
1090	NASDAQ	MRCC	Tue, Feb 28, 2017	15.87	15.93	15.62	15.81
1089	NASDAQ	MRCC	Mon, Feb 27, 2017	16.10	16.10	15.77	15.89
1088	NASDAQ	MRCC	Fri, Feb 24, 2017	16.09	16.10	15.87	16.09
1087	NASDAQ	MRCC	Thu, Feb 23, 2017	16.05	16.07	15.92	16.07
1086	NASDAQ	MRCC	Wed, Feb 22, 2017	15.99	16.00	15.85	15.98
1085	NASDAQ	MRCC	Tue, Feb 21, 2017	15.81	16.00	15.74	15.98
1084	NASDAQ	MRCC	Fri, Feb 17, 2017	15.80	15.81	15.65	15.79
1083	NASDAQ	MRCC	Thu, Feb 16, 2017	15.72	15.85	15.66	15.84
1082	NASDAQ	MRCC	Wed, Feb 15, 2017	15.76	15.83	15.54	15.81
1081	NASDAQ	MRCC	Tue, Feb 14, 2017	15.61	15.76	15.49	15.74
1080	NASDAQ	MRCC	Mon, Feb 13, 2017	15.52	15.61	15.39	15.52
1079	NASDAQ	MRCC	Fri, Feb 10, 2017	15.51	15.67	15.44	15.61
1078	NASDAQ	MRCC	Thu, Feb 9, 2017	15.50	15.60	15.40	15.57
1077	NASDAQ	MRCC	Wed, Feb 8, 2017	15.45	15.53	15.37	15.46
1076	NASDAQ	MRCC	Tue, Feb 7, 2017	15.48	15.57	15.26	15.50
1075	NASDAQ	MRCC	Mon, Feb 6, 2017	15.30	15.49	15.30	15.48
1074	NASDAQ	MRCC	Fri, Feb 3, 2017	15.35	15.47	15.15	15.41
1073	NASDAQ	MRCC	Thu, Feb 2, 2017	15.56	15.57	15.13	15.34
1072	NASDAQ	MRCC	Wed, Feb 1, 2017	15.29	15.70	15.05	15.53
1071	NASDAQ	MRCC	Tue, Jan 31, 2017	15.41	15.41	15.11	15.26
1070	NASDAQ	MRCC	Mon, Jan 30, 2017	15.30	15.39	15.15	15.35
1069	NASDAQ	MRCC	Fri, Jan 27, 2017	15.29	15.54	15.27	15.39
1068	NASDAQ	MRCC	Thu, Jan 26, 2017	15.62	15.62	15.31	15.38
1067	NASDAQ	MRCC	Wed, Jan 25, 2017	15.60	15.60	15.30	15.53
1066	NASDAQ	MRCC	Tue, Jan 24, 2017	15.50	15.56	15.34	15.46
1065	NASDAQ	MRCC	Mon, Jan 23, 2017	15.43	15.53	15.20	15.49
1064	NASDAQ	MRCC	Fri, Jan 20, 2017	15.29	15.43	15.13	15.38
1063	NASDAQ	MRCC	Thu, Jan 19, 2017	15.35	15.35	15.14	15.27
1062	NASDAQ	MRCC	Wed, Jan 18, 2017	15.43	15.43	15.15	15.30
1061	NASDAQ	MRCC	Tue, Jan 17, 2017	15.39	15.41	15.25	15.38
1060	NASDAQ	MRCC	Fri, Jan 13, 2017	15.33	15.56	15.31	15.31
1059	NASDAQ	MRCC	Thu, Jan 12, 2017	15.38	15.45	15.16	15.42
1058	NASDAQ	MRCC	Wed, Jan 11, 2017	15.46	15.46	15.25	15.38
1057	NASDAQ	MRCC	Tue, Jan 10, 2017	15.32	15.46	15.26	15.46
1056	NASDAQ	MRCC	Mon, Jan 9, 2017	15.37	15.51	15.25	15.42
1055	NASDAQ	MRCC	Fri, Jan 6, 2017	15.83	15.94	15.70	15.77
1054	NASDAQ	MRCC	Thu, Jan 5, 2017	15.96	15.96	15.70	15.86
1053	NASDAQ	MRCC	Wed, Jan 4, 2017	15.62	16.00	15.51	15.96
1052	NASDAQ	MRCC	Tue, Jan 3, 2017	15.44	15.72	15.37	15.56
1051	NASDAQ	MRCC	Fri, Dec 30, 2016	15.62	15.66	15.36	15.38
1050	NASDAQ	MRCC	Thu, Dec 29, 2016	15.50	15.62	15.38	15.52
1049	NASDAQ	MRCC	Wed, Dec 28, 2016	15.60	15.63	15.37	15.47
1048	NASDAQ	MRCC	Tue, Dec 27, 2016	15.53	15.68	15.51	15.60
1047	NASDAQ	MRCC	Fri, Dec 23, 2016	15.52	15.69	15.37	15.56
1046	NASDAQ	MRCC	Thu, Dec 22, 2016	15.34	15.52	15.25	15.44
1045	NASDAQ	MRCC	Wed, Dec 21, 2016	15.59	15.59	15.23	15.31
1044	NASDAQ	MRCC	Tue, Dec 20, 2016	15.37	15.65	15.25	15.51
1043	NASDAQ	MRCC	Mon, Dec 19, 2016	15.23	15.30	15.09	15.28
1042	NASDAQ	MRCC	Fri, Dec 16, 2016	15.19	15.22	14.93	15.22
1041	NASDAQ	MRCC	Thu, Dec 15, 2016	15.00	15.14	14.95	15.10
1040	NASDAQ	MRCC	Wed, Dec 14, 2016	15.16	15.16	14.96	15.06
1039	NASDAQ	MRCC	Tue, Dec 13, 2016	15.04	15.13	14.92	15.05
1038	NASDAQ	MRCC	Mon, Dec 12, 2016	15.40	15.40	15.17	15.18
1037	NASDAQ	MRCC	Fri, Dec 9, 2016	15.32	15.36	15.16	15.34
1036	NASDAQ	MRCC	Thu, Dec 8, 2016	15.38	15.38	15.17	15.31
1035	NASDAQ	MRCC	Wed, Dec 7, 2016	15.38	15.38	15.13	15.31
1034	NASDAQ	MRCC	Tue, Dec 6, 2016	15.32	15.38	15.15	15.36
1033	NASDAQ	MRCC	Mon, Dec 5, 2016	15.22	15.35	15.11	15.21
1032	NASDAQ	MRCC	Fri, Dec 2, 2016	15.30	15.32	15.06	15.20
1031	NASDAQ	MRCC	Thu, Dec 1, 2016	15.35	15.36	15.10	15.20
1030	NASDAQ	MRCC	Wed, Nov 30, 2016	15.41	15.46	15.22	15.27
1029	NASDAQ	MRCC	Tue, Nov 29, 2016	15.30	15.40	15.26	15.34
1028	NASDAQ	MRCC	Mon, Nov 28, 2016	15.42	15.50	15.27	15.40
1027	NASDAQ	MRCC	Fri, Nov 25, 2016	15.32	15.47	15.24	15.47
1026	NASDAQ	MRCC	Wed, Nov 23, 2016	15.00	15.50	15.00	15.37
1025	NASDAQ	MRCC	Tue, Nov 22, 2016	15.15	15.23	15.00	15.08
1024	NASDAQ	MRCC	Mon, Nov 21, 2016	14.97	15.15	14.85	15.10
1023	NASDAQ	MRCC	Fri, Nov 18, 2016	14.83	14.97	14.50	14.87
1022	NASDAQ	MRCC	Thu, Nov 17, 2016	14.92	15.00	14.70	14.84
1021	NASDAQ	MRCC	Wed, Nov 16, 2016	14.84	15.00	14.63	14.98
1020	NASDAQ	MRCC	Tue, Nov 15, 2016	14.63	14.89	14.40	14.79
1019	NASDAQ	MRCC	Mon, Nov 14, 2016	14.85	14.85	14.55	14.61
1018	NASDAQ	MRCC	Fri, Nov 11, 2016	14.67	14.89	14.63	14.86
1017	NASDAQ	MRCC	Thu, Nov 10, 2016	14.44	14.65	14.26	14.62
1016	NASDAQ	MRCC	Wed, Nov 9, 2016	14.03	14.39	13.97	14.30
1015	NASDAQ	MRCC	Tue, Nov 8, 2016	14.20	14.23	13.90	13.98
1014	NASDAQ	MRCC	Mon, Nov 7, 2016	14.12	14.36	14.02	14.31
1013	NASDAQ	MRCC	Fri, Nov 4, 2016	13.75	14.17	13.70	14.14
1012	NASDAQ	MRCC	Thu, Nov 3, 2016	14.05	14.19	13.60	13.77
1011	NASDAQ	MRCC	Wed, Nov 2, 2016	14.50	14.68	14.08	14.18
1010	NASDAQ	MRCC	Tue, Nov 1, 2016	14.80	14.93	14.50	14.58
1009	NASDAQ	MRCC	Mon, Oct 31, 2016	14.85	14.92	14.69	14.81
1008	NASDAQ	MRCC	Fri, Oct 28, 2016	15.07	15.07	14.79	14.95
1007	NASDAQ	MRCC	Thu, Oct 27, 2016	15.11	15.30	14.89	15.09
1006	NASDAQ	MRCC	Wed, Oct 26, 2016	15.14	15.31	14.81	15.04
1005	NASDAQ	MRCC	Tue, Oct 25, 2016	14.98	15.19	14.98	15.13
1004	NASDAQ	MRCC	Mon, Oct 24, 2016	15.23	15.23	15.03	15.08
1003	NASDAQ	MRCC	Fri, Oct 21, 2016	15.06	15.15	14.97	15.12
1002	NASDAQ	MRCC	Thu, Oct 20, 2016	15.12	15.12	14.94	15.05
1001	NASDAQ	MRCC	Wed, Oct 19, 2016	15.12	15.28	15.00	15.12
1000	NASDAQ	MRCC	Tue, Oct 18, 2016	15.06	15.20	14.92	15.05
999	NASDAQ	MRCC	Mon, Oct 17, 2016	15.14	15.27	14.81	14.92
998	NASDAQ	MRCC	Fri, Oct 14, 2016	15.25	15.36	14.88	15.17
997	NASDAQ	MRCC	Thu, Oct 13, 2016	15.19	15.40	15.19	15.33
996	NASDAQ	MRCC	Wed, Oct 12, 2016	15.35	15.51	15.22	15.31
995	NASDAQ	MRCC	Tue, Oct 11, 2016	15.31	15.57	15.30	15.45
994	NASDAQ	MRCC	Mon, Oct 10, 2016	15.45	15.54	15.36	15.41
993	NASDAQ	MRCC	Fri, Oct 7, 2016	15.45	15.56	15.35	15.40
992	NASDAQ	MRCC	Thu, Oct 6, 2016	15.45	15.56	15.35	15.37
991	NASDAQ	MRCC	Wed, Oct 5, 2016	15.42	15.59	15.37	15.52
990	NASDAQ	MRCC	Tue, Oct 4, 2016	15.69	15.75	15.32	15.46
989	NASDAQ	MRCC	Mon, Oct 3, 2016	15.81	15.82	15.47	15.63
988	NASDAQ	MRCC	Fri, Sep 30, 2016	15.90	15.90	15.65	15.73
987	NASDAQ	MRCC	Thu, Sep 29, 2016	15.41	15.66	15.41	15.58
986	NASDAQ	MRCC	Wed, Sep 28, 2016	15.50	15.55	15.33	15.35
985	NASDAQ	MRCC	Tue, Sep 27, 2016	15.30	15.51	15.24	15.47
984	NASDAQ	MRCC	Mon, Sep 26, 2016	15.21	15.40	15.20	15.25
983	NASDAQ	MRCC	Fri, Sep 23, 2016	15.09	15.35	15.09	15.25
982	NASDAQ	MRCC	Thu, Sep 22, 2016	15.21	15.21	15.07	15.18
981	NASDAQ	MRCC	Wed, Sep 21, 2016	15.27	15.38	15.02	15.10
980	NASDAQ	MRCC	Tue, Sep 20, 2016	15.25	15.51	15.11	15.21
979	NASDAQ	MRCC	Mon, Sep 19, 2016	15.55	15.55	15.21	15.23
978	NASDAQ	MRCC	Fri, Sep 16, 2016	15.21	15.53	15.14	15.45
977	NASDAQ	MRCC	Thu, Sep 15, 2016	15.18	15.46	15.02	15.28
976	NASDAQ	MRCC	Wed, Sep 14, 2016	15.34	15.35	15.04	15.11
975	NASDAQ	MRCC	Tue, Sep 13, 2016	15.70	15.78	15.31	15.39
974	NASDAQ	MRCC	Mon, Sep 12, 2016	15.81	16.00	15.70	15.95
973	NASDAQ	MRCC	Fri, Sep 9, 2016	16.25	16.25	15.65	15.95
972	NASDAQ	MRCC	Thu, Sep 8, 2016	16.34	16.37	16.11	16.15
971	NASDAQ	MRCC	Wed, Sep 7, 2016	16.10	16.31	16.05	16.25
970	NASDAQ	MRCC	Tue, Sep 6, 2016	16.02	16.10	15.82	16.08
969	NASDAQ	MRCC	Fri, Sep 2, 2016	15.90	16.07	15.76	15.91
968	NASDAQ	MRCC	Thu, Sep 1, 2016	15.96	15.96	15.74	15.94
967	NASDAQ	MRCC	Wed, Aug 31, 2016	16.07	16.08	15.85	16.00
966	NASDAQ	MRCC	Tue, Aug 30, 2016	15.94	16.08	15.94	15.99
965	NASDAQ	MRCC	Mon, Aug 29, 2016	15.89	15.99	15.78	15.94
964	NASDAQ	MRCC	Fri, Aug 26, 2016	15.80	15.92	15.75	15.89
963	NASDAQ	MRCC	Thu, Aug 25, 2016	15.76	15.91	15.72	15.85
962	NASDAQ	MRCC	Wed, Aug 24, 2016	15.95	15.95	15.71	15.82
961	NASDAQ	MRCC	Tue, Aug 23, 2016	16.00	16.00	15.84	15.91
960	NASDAQ	MRCC	Mon, Aug 22, 2016	15.99	15.99	15.78	15.94
959	NASDAQ	MRCC	Fri, Aug 19, 2016	15.84	15.94	15.73	15.93
958	NASDAQ	MRCC	Thu, Aug 18, 2016	15.76	15.85	15.72	15.82
957	NASDAQ	MRCC	Wed, Aug 17, 2016	15.72	15.77	15.58	15.70
956	NASDAQ	MRCC	Tue, Aug 16, 2016	15.77	15.77	15.55	15.72
955	NASDAQ	MRCC	Mon, Aug 15, 2016	15.64	15.75	15.58	15.75
954	NASDAQ	MRCC	Fri, Aug 12, 2016	15.59	15.68	15.45	15.62
953	NASDAQ	MRCC	Thu, Aug 11, 2016	15.47	15.59	15.45	15.52
952	NASDAQ	MRCC	Wed, Aug 10, 2016	15.51	15.71	15.42	15.50
951	NASDAQ	MRCC	Tue, Aug 9, 2016	15.70	15.77	15.64	15.76
950	NASDAQ	MRCC	Mon, Aug 8, 2016	15.64	15.77	15.53	15.66
949	NASDAQ	MRCC	Fri, Aug 5, 2016	15.70	15.70	15.40	15.55
948	NASDAQ	MRCC	Thu, Aug 4, 2016	15.45	15.65	15.36	15.62
947	NASDAQ	MRCC	Wed, Aug 3, 2016	15.45	15.56	15.33	15.55
946	NASDAQ	MRCC	Tue, Aug 2, 2016	15.22	15.50	15.20	15.45
945	NASDAQ	MRCC	Mon, Aug 1, 2016	15.77	15.77	15.08	15.18
944	NASDAQ	MRCC	Fri, Jul 29, 2016	15.68	15.77	15.53	15.76
943	NASDAQ	MRCC	Thu, Jul 28, 2016	15.56	15.67	15.50	15.52
942	NASDAQ	MRCC	Wed, Jul 27, 2016	15.68	15.68	15.47	15.68
941	NASDAQ	MRCC	Tue, Jul 26, 2016	15.58	15.68	15.50	15.60
940	NASDAQ	MRCC	Mon, Jul 25, 2016	15.55	15.59	15.47	15.57
939	NASDAQ	MRCC	Fri, Jul 22, 2016	15.41	15.58	15.40	15.55
938	NASDAQ	MRCC	Thu, Jul 21, 2016	15.48	15.49	15.35	15.44
937	NASDAQ	MRCC	Wed, Jul 20, 2016	15.35	15.45	15.30	15.45
936	NASDAQ	MRCC	Tue, Jul 19, 2016	15.91	15.99	15.75	15.92
935	NASDAQ	MRCC	Mon, Jul 18, 2016	15.81	15.88	15.75	15.86
934	NASDAQ	MRCC	Fri, Jul 15, 2016	15.60	15.75	15.58	15.73
933	NASDAQ	MRCC	Thu, Jul 14, 2016	15.74	15.87	15.37	15.52
932	NASDAQ	MRCC	Wed, Jul 13, 2016	15.20	15.33	15.20	15.27
931	NASDAQ	MRCC	Tue, Jul 12, 2016	15.22	15.24	15.12	15.23
930	NASDAQ	MRCC	Mon, Jul 11, 2016	15.15	15.22	15.09	15.22
929	NASDAQ	MRCC	Fri, Jul 8, 2016	15.11	15.15	15.05	15.15
928	NASDAQ	MRCC	Thu, Jul 7, 2016	15.01	15.11	14.95	15.04
927	NASDAQ	MRCC	Wed, Jul 6, 2016	14.81	14.97	14.79	14.97
926	NASDAQ	MRCC	Tue, Jul 5, 2016	14.93	14.94	14.75	14.91
925	NASDAQ	MRCC	Fri, Jul 1, 2016	14.84	14.93	14.73	14.91
924	NASDAQ	MRCC	Thu, Jun 30, 2016	14.85	14.86	14.59	14.83
923	NASDAQ	MRCC	Wed, Jun 29, 2016	14.75	14.84	14.52	14.77
922	NASDAQ	MRCC	Tue, Jun 28, 2016	14.25	14.62	14.25	14.56
921	NASDAQ	MRCC	Mon, Jun 27, 2016	14.48	14.61	14.20	14.21
920	NASDAQ	MRCC	Fri, Jun 24, 2016	14.22	14.60	14.22	14.47
919	NASDAQ	MRCC	Thu, Jun 23, 2016	14.47	14.67	14.35	14.54
918	NASDAQ	MRCC	Wed, Jun 22, 2016	14.49	14.53	14.40	14.42
917	NASDAQ	MRCC	Tue, Jun 21, 2016	14.22	14.54	14.22	14.44
916	NASDAQ	MRCC	Mon, Jun 20, 2016	14.43	14.75	14.22	14.39
915	NASDAQ	MRCC	Fri, Jun 17, 2016	14.06	14.39	14.02	14.26
914	NASDAQ	MRCC	Thu, Jun 16, 2016	14.02	14.20	13.82	14.18
913	NASDAQ	MRCC	Wed, Jun 15, 2016	14.08	14.12	13.81	14.01
912	NASDAQ	MRCC	Tue, Jun 14, 2016	14.08	14.18	13.80	14.07
911	NASDAQ	MRCC	Mon, Jun 13, 2016	14.06	14.27	13.80	14.08
910	NASDAQ	MRCC	Fri, Jun 10, 2016	14.59	14.65	14.30	14.53
909	NASDAQ	MRCC	Thu, Jun 9, 2016	14.50	14.73	14.24	14.59
908	NASDAQ	MRCC	Wed, Jun 8, 2016	14.58	14.59	14.20	14.44
907	NASDAQ	MRCC	Tue, Jun 7, 2016	14.72	14.72	14.36	14.50
906	NASDAQ	MRCC	Mon, Jun 6, 2016	14.82	14.84	14.31	14.62
905	NASDAQ	MRCC	Fri, Jun 3, 2016	14.86	14.86	14.57	14.74
904	NASDAQ	MRCC	Thu, Jun 2, 2016	14.65	14.83	14.60	14.82
903	NASDAQ	MRCC	Wed, Jun 1, 2016	14.81	14.85	14.59	14.73
902	NASDAQ	MRCC	Tue, May 31, 2016	14.61	14.74	14.53	14.72
901	NASDAQ	MRCC	Fri, May 27, 2016	14.49	14.59	14.30	14.46
900	NASDAQ	MRCC	Thu, May 26, 2016	14.61	14.61	14.32	14.45
899	NASDAQ	MRCC	Wed, May 25, 2016	14.46	14.70	14.30	14.56
898	NASDAQ	MRCC	Tue, May 24, 2016	14.29	14.66	14.28	14.29
897	NASDAQ	MRCC	Mon, May 23, 2016	13.92	14.68	13.92	14.29
896	NASDAQ	MRCC	Fri, May 20, 2016	13.65	14.14	13.50	14.08
895	NASDAQ	MRCC	Thu, May 19, 2016	14.57	14.57	13.37	13.61
894	NASDAQ	MRCC	Wed, May 18, 2016	14.45	14.67	14.45	14.57
893	NASDAQ	MRCC	Tue, May 17, 2016	14.56	14.64	14.46	14.52
892	NASDAQ	MRCC	Mon, May 16, 2016	14.45	14.72	14.45	14.62
891	NASDAQ	MRCC	Fri, May 13, 2016	14.49	14.85	14.49	14.54
890	NASDAQ	MRCC	Thu, May 12, 2016	14.39	14.64	14.39	14.46
889	NASDAQ	MRCC	Wed, May 11, 2016	14.13	14.40	13.92	14.35
888	NASDAQ	MRCC	Tue, May 10, 2016	13.85	14.04	13.85	14.00
887	NASDAQ	MRCC	Mon, May 9, 2016	13.95	13.95	13.71	13.88
886	NASDAQ	MRCC	Fri, May 6, 2016	13.76	13.94	13.60	13.87
885	NASDAQ	MRCC	Thu, May 5, 2016	13.87	13.98	13.60	13.82
884	NASDAQ	MRCC	Wed, May 4, 2016	13.83	13.85	13.63	13.75
883	NASDAQ	MRCC	Tue, May 3, 2016	13.70	13.82	13.52	13.80
882	NASDAQ	MRCC	Mon, May 2, 2016	13.71	13.84	13.55	13.77
881	NASDAQ	MRCC	Fri, Apr 29, 2016	13.65	13.78	13.29	13.78
880	NASDAQ	MRCC	Thu, Apr 28, 2016	13.69	13.80	13.53	13.72
879	NASDAQ	MRCC	Wed, Apr 27, 2016	13.70	13.80	13.40	13.73
878	NASDAQ	MRCC	Tue, Apr 26, 2016	13.60	13.73	13.46	13.70
877	NASDAQ	MRCC	Mon, Apr 25, 2016	13.52	13.72	13.40	13.53
876	NASDAQ	MRCC	Fri, Apr 22, 2016	13.60	13.79	13.53	13.59
875	NASDAQ	MRCC	Thu, Apr 21, 2016	13.44	13.80	13.44	13.58
874	NASDAQ	MRCC	Wed, Apr 20, 2016	13.48	13.58	13.36	13.52
873	NASDAQ	MRCC	Tue, Apr 19, 2016	13.39	13.68	13.37	13.38
872	NASDAQ	MRCC	Mon, Apr 18, 2016	13.58	13.71	13.45	13.45
871	NASDAQ	MRCC	Fri, Apr 15, 2016	13.36	13.58	13.36	13.52
870	NASDAQ	MRCC	Thu, Apr 14, 2016	13.50	13.63	13.29	13.38
869	NASDAQ	MRCC	Wed, Apr 13, 2016	13.08	13.60	13.08	13.44
868	NASDAQ	MRCC	Tue, Apr 12, 2016	13.15	13.20	13.10	13.12
867	NASDAQ	MRCC	Mon, Apr 11, 2016	13.13	13.36	13.09	13.17
866	NASDAQ	MRCC	Fri, Apr 8, 2016	13.25	13.30	13.09	13.17
865	NASDAQ	MRCC	Thu, Apr 7, 2016	13.24	13.31	13.11	13.11
864	NASDAQ	MRCC	Wed, Apr 6, 2016	13.23	13.67	13.11	13.21
863	NASDAQ	MRCC	Tue, Apr 5, 2016	13.25	13.25	13.25	13.13
862	NASDAQ	MRCC	Mon, Apr 4, 2016	13.45	13.47	13.11	13.25
861	NASDAQ	MRCC	Fri, Apr 1, 2016	13.60	13.85	13.26	13.30
860	NASDAQ	MRCC	Thu, Mar 31, 2016	13.96	13.96	13.25	13.86
859	NASDAQ	MRCC	Wed, Mar 30, 2016	13.76	13.98	13.63	13.86
858	NASDAQ	MRCC	Tue, Mar 29, 2016	13.81	13.97	13.75	13.80
857	NASDAQ	MRCC	Mon, Mar 28, 2016	13.79	14.12	13.79	14.00
856	NASDAQ	MRCC	Thu, Mar 24, 2016	14.00	14.00	14.00	13.86
855	NASDAQ	MRCC	Wed, Mar 23, 2016	14.20	14.23	13.92	14.00
854	NASDAQ	MRCC	Tue, Mar 22, 2016	14.13	14.25	14.01	14.19
853	NASDAQ	MRCC	Mon, Mar 21, 2016	14.30	14.32	13.86	14.03
852	NASDAQ	MRCC	Fri, Mar 18, 2016	14.09	14.38	13.68	14.32
851	NASDAQ	MRCC	Thu, Mar 17, 2016	13.48	14.05	13.42	13.91
850	NASDAQ	MRCC	Wed, Mar 16, 2016	13.39	13.58	13.39	13.52
849	NASDAQ	MRCC	Tue, Mar 15, 2016	13.16	13.16	13.16	13.45
848	NASDAQ	MRCC	Mon, Mar 14, 2016	13.29	13.70	13.17	13.51
847	NASDAQ	MRCC	Fri, Mar 11, 2016	13.53	13.53	13.53	13.23
846	NASDAQ	MRCC	Thu, Mar 10, 2016	13.66	13.66	13.66	13.53
845	NASDAQ	MRCC	Wed, Mar 9, 2016	13.69	13.95	13.40	13.42
844	NASDAQ	MRCC	Tue, Mar 8, 2016	13.33	13.48	13.21	13.37
843	NASDAQ	MRCC	Mon, Mar 7, 2016	13.00	13.40	12.94	13.37
842	NASDAQ	MRCC	Fri, Mar 4, 2016	12.90	13.23	12.75	13.01
841	NASDAQ	MRCC	Thu, Mar 3, 2016	12.41	12.41	12.41	12.79
840	NASDAQ	MRCC	Wed, Mar 2, 2016	12.44	12.66	12.18	12.49
839	NASDAQ	MRCC	Tue, Mar 1, 2016	12.45	12.90	12.43	12.50
838	NASDAQ	MRCC	Mon, Feb 29, 2016	12.00	12.50	11.99	11.99
837	NASDAQ	MRCC	Fri, Feb 26, 2016	12.16	12.27	11.96	11.99
836	NASDAQ	MRCC	Thu, Feb 25, 2016	12.14	12.28	11.75	12.14
835	NASDAQ	MRCC	Wed, Feb 24, 2016	12.04	12.27	11.97	12.13
834	NASDAQ	MRCC	Tue, Feb 23, 2016	12.12	12.44	12.02	12.04
833	NASDAQ	MRCC	Mon, Feb 22, 2016	11.78	12.49	11.78	12.16
832	NASDAQ	MRCC	Fri, Feb 19, 2016	11.83	11.96	11.56	11.70
831	NASDAQ	MRCC	Thu, Feb 18, 2016	11.85	11.91	11.51	11.81
830	NASDAQ	MRCC	Wed, Feb 17, 2016	12.00	12.17	11.67	11.73
829	NASDAQ	MRCC	Tue, Feb 16, 2016	11.05	11.99	11.05	11.95
828	NASDAQ	MRCC	Fri, Feb 12, 2016	11.00	11.33	10.79	10.98
827	NASDAQ	MRCC	Thu, Feb 11, 2016	11.11	11.23	10.80	10.87
826	NASDAQ	MRCC	Wed, Feb 10, 2016	10.93	11.35	10.84	11.27
825	NASDAQ	MRCC	Tue, Feb 9, 2016	10.92	11.01	10.46	10.82
824	NASDAQ	MRCC	Mon, Feb 8, 2016	11.34	11.34	10.91	10.96
823	NASDAQ	MRCC	Fri, Feb 5, 2016	11.40	11.49	11.22	11.36
822	NASDAQ	MRCC	Thu, Feb 4, 2016	11.60	11.60	11.02	11.39
821	NASDAQ	MRCC	Wed, Feb 3, 2016	11.54	11.61	11.31	11.52
820	NASDAQ	MRCC	Tue, Feb 2, 2016	11.60	11.69	11.28	11.45
819	NASDAQ	MRCC	Mon, Feb 1, 2016	11.46	11.74	11.46	11.66
818	NASDAQ	MRCC	Fri, Jan 29, 2016	11.38	11.66	11.32	11.46
817	NASDAQ	MRCC	Thu, Jan 28, 2016	11.84	12.16	11.36	11.38
816	NASDAQ	MRCC	Wed, Jan 27, 2016	11.75	11.97	11.27	11.72
815	NASDAQ	MRCC	Tue, Jan 26, 2016	11.66	12.11	11.42	11.78
814	NASDAQ	MRCC	Mon, Jan 25, 2016	11.65	11.76	11.34	11.48
813	NASDAQ	MRCC	Fri, Jan 22, 2016	11.90	12.37	11.49	11.65
812	NASDAQ	MRCC	Thu, Jan 21, 2016	11.14	11.91	11.14	11.90
811	NASDAQ	MRCC	Wed, Jan 20, 2016	11.70	11.75	10.02	11.22
810	NASDAQ	MRCC	Tue, Jan 19, 2016	12.07	12.14	11.75	11.85
809	NASDAQ	MRCC	Fri, Jan 15, 2016	12.34	12.34	11.90	12.02
808	NASDAQ	MRCC	Thu, Jan 14, 2016	12.54	12.77	12.35	12.46
807	NASDAQ	MRCC	Wed, Jan 13, 2016	12.32	12.72	12.25	12.52
806	NASDAQ	MRCC	Tue, Jan 12, 2016	11.97	12.26	11.81	12.22
805	NASDAQ	MRCC	Mon, Jan 11, 2016	12.69	12.74	11.83	11.98
804	NASDAQ	MRCC	Fri, Jan 8, 2016	12.74	12.95	12.56	12.75
803	NASDAQ	MRCC	Thu, Jan 7, 2016	12.87	13.05	12.55	12.70
802	NASDAQ	MRCC	Wed, Jan 6, 2016	12.84	13.09	12.80	13.05
801	NASDAQ	MRCC	Tue, Jan 5, 2016	12.83	12.98	12.76	12.93
800	NASDAQ	MRCC	Mon, Jan 4, 2016	13.02	13.06	12.77	12.86
799	NASDAQ	MRCC	Thu, Dec 31, 2015	13.16	13.23	12.77	13.09
798	NASDAQ	MRCC	Wed, Dec 30, 2015	13.06	13.16	12.58	13.06
797	NASDAQ	MRCC	Tue, Dec 29, 2015	12.98	13.17	12.84	13.07
796	NASDAQ	MRCC	Mon, Dec 28, 2015	12.98	12.98	12.58	12.89
795	NASDAQ	MRCC	Thu, Dec 24, 2015	12.98	13.15	12.80	12.99
794	NASDAQ	MRCC	Wed, Dec 23, 2015	12.73	13.03	12.73	12.94
793	NASDAQ	MRCC	Tue, Dec 22, 2015	13.00	13.00	12.51	12.78
792	NASDAQ	MRCC	Mon, Dec 21, 2015	13.11	13.29	12.63	12.95
791	NASDAQ	MRCC	Fri, Dec 18, 2015	13.35	13.49	12.80	12.92
790	NASDAQ	MRCC	Thu, Dec 17, 2015	13.95	14.21	13.19	13.47
789	NASDAQ	MRCC	Wed, Dec 16, 2015	13.41	13.95	13.40	13.84
788	NASDAQ	MRCC	Tue, Dec 15, 2015	13.86	14.34	13.15	13.27
787	NASDAQ	MRCC	Mon, Dec 14, 2015	14.21	14.36	13.35	13.73
786	NASDAQ	MRCC	Fri, Dec 11, 2015	14.10	14.38	13.90	14.15
785	NASDAQ	MRCC	Thu, Dec 10, 2015	14.64	14.64	14.42	14.45
784	NASDAQ	MRCC	Wed, Dec 9, 2015	14.60	14.73	14.55	14.62
783	NASDAQ	MRCC	Tue, Dec 8, 2015	14.71	14.73	14.30	14.67
782	NASDAQ	MRCC	Mon, Dec 7, 2015	14.80	14.85	14.25	14.54
781	NASDAQ	MRCC	Fri, Dec 4, 2015	14.75	14.87	14.75	14.80
780	NASDAQ	MRCC	Thu, Dec 3, 2015	14.88	14.93	14.72	14.72
779	NASDAQ	MRCC	Wed, Dec 2, 2015	14.79	14.93	14.68	14.88
778	NASDAQ	MRCC	Tue, Dec 1, 2015	14.83	14.84	14.70	14.77
777	NASDAQ	MRCC	Mon, Nov 30, 2015	14.73	14.83	14.70	14.83
776	NASDAQ	MRCC	Fri, Nov 27, 2015	14.71	14.78	14.66	14.70
775	NASDAQ	MRCC	Wed, Nov 25, 2015	14.72	14.75	14.64	14.71
774	NASDAQ	MRCC	Tue, Nov 24, 2015	14.64	14.74	14.64	14.71
773	NASDAQ	MRCC	Mon, Nov 23, 2015	14.65	14.76	14.59	14.71
772	NASDAQ	MRCC	Fri, Nov 20, 2015	14.65	14.73	14.53	14.71
771	NASDAQ	MRCC	Thu, Nov 19, 2015	14.67	14.74	14.57	14.70
770	NASDAQ	MRCC	Wed, Nov 18, 2015	14.57	14.68	14.53	14.57
769	NASDAQ	MRCC	Tue, Nov 17, 2015	14.65	14.76	14.53	14.62
768	NASDAQ	MRCC	Mon, Nov 16, 2015	14.44	14.75	14.43	14.65
767	NASDAQ	MRCC	Fri, Nov 13, 2015	14.71	14.71	14.25	14.59
766	NASDAQ	MRCC	Thu, Nov 12, 2015	14.52	14.73	14.36	14.73
765	NASDAQ	MRCC	Wed, Nov 11, 2015	14.39	14.65	14.39	14.56
764	NASDAQ	MRCC	Tue, Nov 10, 2015	14.92	14.93	14.30	14.44
763	NASDAQ	MRCC	Mon, Nov 9, 2015	15.00	15.01	14.84	14.89
762	NASDAQ	MRCC	Fri, Nov 6, 2015	14.74	14.99	14.74	14.99
761	NASDAQ	MRCC	Thu, Nov 5, 2015	14.72	14.85	14.72	14.77
760	NASDAQ	MRCC	Wed, Nov 4, 2015	14.84	14.84	14.70	14.77
759	NASDAQ	MRCC	Tue, Nov 3, 2015	14.81	14.89	14.75	14.80
758	NASDAQ	MRCC	Mon, Nov 2, 2015	14.85	14.90	14.77	14.86
757	NASDAQ	MRCC	Fri, Oct 30, 2015	14.88	14.88	14.73	14.80
756	NASDAQ	MRCC	Thu, Oct 29, 2015	14.82	14.88	14.76	14.87
755	NASDAQ	MRCC	Wed, Oct 28, 2015	14.77	14.83	14.67	14.81
754	NASDAQ	MRCC	Tue, Oct 27, 2015	14.80	14.86	14.65	14.72
753	NASDAQ	MRCC	Mon, Oct 26, 2015	14.87	14.92	14.75	14.83
752	NASDAQ	MRCC	Fri, Oct 23, 2015	14.84	14.89	14.79	14.87
751	NASDAQ	MRCC	Thu, Oct 22, 2015	14.81	14.84	14.74	14.82
750	NASDAQ	MRCC	Wed, Oct 21, 2015	14.77	14.82	14.73	14.78
749	NASDAQ	MRCC	Tue, Oct 20, 2015	14.75	14.78	14.70	14.73
748	NASDAQ	MRCC	Mon, Oct 19, 2015	14.78	14.80	14.70	14.76
747	NASDAQ	MRCC	Fri, Oct 16, 2015	14.75	14.80	14.66	14.75
746	NASDAQ	MRCC	Thu, Oct 15, 2015	14.68	14.77	14.65	14.70
745	NASDAQ	MRCC	Wed, Oct 14, 2015	14.75	14.78	14.63	14.68
744	NASDAQ	MRCC	Tue, Oct 13, 2015	14.69	14.75	14.59	14.75
743	NASDAQ	MRCC	Mon, Oct 12, 2015	14.65	14.77	14.56	14.65
742	NASDAQ	MRCC	Fri, Oct 9, 2015	14.75	14.75	14.66	14.70
741	NASDAQ	MRCC	Thu, Oct 8, 2015	14.75	14.75	14.65	14.74
740	NASDAQ	MRCC	Wed, Oct 7, 2015	14.54	14.77	14.51	14.69
739	NASDAQ	MRCC	Tue, Oct 6, 2015	14.37	14.61	14.21	14.52
738	NASDAQ	MRCC	Mon, Oct 5, 2015	14.51	14.66	14.26	14.35
737	NASDAQ	MRCC	Fri, Oct 2, 2015	14.74	14.79	14.23	14.51
736	NASDAQ	MRCC	Thu, Oct 1, 2015	14.03	14.49	13.93	14.44
735	NASDAQ	MRCC	Wed, Sep 30, 2015	14.08	14.10	13.77	13.90
734	NASDAQ	MRCC	Tue, Sep 29, 2015	14.45	14.45	13.75	13.84
733	NASDAQ	MRCC	Mon, Sep 28, 2015	14.84	14.84	14.26	14.44
732	NASDAQ	MRCC	Fri, Sep 25, 2015	14.79	14.84	14.71	14.83
731	NASDAQ	MRCC	Thu, Sep 24, 2015	14.71	14.75	14.49	14.75
730	NASDAQ	MRCC	Wed, Sep 23, 2015	14.71	14.82	14.43	14.61
729	NASDAQ	MRCC	Tue, Sep 22, 2015	14.52	14.68	14.20	14.62
728	NASDAQ	MRCC	Mon, Sep 21, 2015	14.84	14.84	14.45	14.54
727	NASDAQ	MRCC	Fri, Sep 18, 2015	14.56	14.79	14.40	14.79
726	NASDAQ	MRCC	Thu, Sep 17, 2015	14.62	14.69	14.23	14.48
725	NASDAQ	MRCC	Wed, Sep 16, 2015	14.72	14.75	14.60	14.70
724	NASDAQ	MRCC	Tue, Sep 15, 2015	14.68	14.81	14.61	14.74
723	NASDAQ	MRCC	Mon, Sep 14, 2015	14.76	14.79	14.60	14.69
722	NASDAQ	MRCC	Fri, Sep 11, 2015	14.65	14.81	14.51	14.75
721	NASDAQ	MRCC	Thu, Sep 10, 2015	14.90	14.96	14.83	14.86
720	NASDAQ	MRCC	Wed, Sep 9, 2015	14.94	14.95	14.79	14.90
719	NASDAQ	MRCC	Tue, Sep 8, 2015	14.97	14.97	14.73	14.87
718	NASDAQ	MRCC	Fri, Sep 4, 2015	14.91	14.95	14.76	14.89
717	NASDAQ	MRCC	Thu, Sep 3, 2015	14.94	14.94	14.80	14.91
716	NASDAQ	MRCC	Wed, Sep 2, 2015	14.90	14.90	14.51	14.84
715	NASDAQ	MRCC	Tue, Sep 1, 2015	14.86	14.89	14.62	14.77
714	NASDAQ	MRCC	Mon, Aug 31, 2015	14.77	14.90	14.63	14.82
713	NASDAQ	MRCC	Fri, Aug 28, 2015	14.90	14.90	14.52	14.80
712	NASDAQ	MRCC	Thu, Aug 27, 2015	14.90	14.90	14.72	14.90
711	NASDAQ	MRCC	Wed, Aug 26, 2015	14.77	14.85	14.52	14.78
710	NASDAQ	MRCC	Tue, Aug 25, 2015	14.67	14.67	14.22	14.52
709	NASDAQ	MRCC	Mon, Aug 24, 2015	14.78	14.78	11.45	13.60
708	NASDAQ	MRCC	Fri, Aug 21, 2015	14.92	14.96	14.70	14.80
707	NASDAQ	MRCC	Thu, Aug 20, 2015	14.97	14.98	14.85	14.92
706	NASDAQ	MRCC	Wed, Aug 19, 2015	14.80	14.95	14.80	14.93
705	NASDAQ	MRCC	Tue, Aug 18, 2015	14.96	14.98	14.70	14.90
704	NASDAQ	MRCC	Mon, Aug 17, 2015	14.96	14.99	14.70	14.97
703	NASDAQ	MRCC	Fri, Aug 14, 2015	14.88	15.00	14.85	14.96
702	NASDAQ	MRCC	Thu, Aug 13, 2015	15.02	15.05	14.84	14.94
701	NASDAQ	MRCC	Wed, Aug 12, 2015	14.77	15.01	14.50	15.01
700	NASDAQ	MRCC	Tue, Aug 11, 2015	14.88	14.88	14.40	14.77
699	NASDAQ	MRCC	Mon, Aug 10, 2015	14.52	14.61	14.28	14.49
698	NASDAQ	MRCC	Fri, Aug 7, 2015	14.47	14.62	14.25	14.34
697	NASDAQ	MRCC	Thu, Aug 6, 2015	14.43	14.53	14.25	14.41
696	NASDAQ	MRCC	Wed, Aug 5, 2015	14.52	14.66	14.14	14.30
695	NASDAQ	MRCC	Tue, Aug 4, 2015	14.74	14.74	14.27	14.46
694	NASDAQ	MRCC	Mon, Aug 3, 2015	14.52	14.90	14.50	14.72
693	NASDAQ	MRCC	Fri, Jul 31, 2015	14.77	14.77	14.31	14.52
692	NASDAQ	MRCC	Thu, Jul 30, 2015	14.61	14.87	14.61	14.82
691	NASDAQ	MRCC	Wed, Jul 29, 2015	14.78	14.86	14.11	14.60
690	NASDAQ	MRCC	Tue, Jul 28, 2015	14.84	14.99	14.66	14.77
689	NASDAQ	MRCC	Mon, Jul 27, 2015	14.85	15.09	14.62	14.74
688	NASDAQ	MRCC	Fri, Jul 24, 2015	14.92	14.97	14.63	14.86
687	NASDAQ	MRCC	Thu, Jul 23, 2015	15.09	15.09	14.80	14.92
686	NASDAQ	MRCC	Wed, Jul 22, 2015	14.85	15.08	14.85	15.03
685	NASDAQ	MRCC	Tue, Jul 21, 2015	14.93	14.95	14.66	14.85
684	NASDAQ	MRCC	Mon, Jul 20, 2015	15.14	15.14	14.80	14.85
683	NASDAQ	MRCC	Fri, Jul 17, 2015	15.15	15.15	14.91	15.08
682	NASDAQ	MRCC	Thu, Jul 16, 2015	14.96	15.14	14.81	15.07
681	NASDAQ	MRCC	Wed, Jul 15, 2015	14.90	14.99	14.75	14.84
680	NASDAQ	MRCC	Tue, Jul 14, 2015	14.85	14.91	14.71	14.86
679	NASDAQ	MRCC	Mon, Jul 13, 2015	14.85	14.90	14.72	14.83
678	NASDAQ	MRCC	Fri, Jul 10, 2015	14.84	14.85	14.61	14.82
677	NASDAQ	MRCC	Thu, Jul 9, 2015	14.85	14.90	14.80	14.83
676	NASDAQ	MRCC	Wed, Jul 8, 2015	14.90	14.95	14.80	14.81
675	NASDAQ	MRCC	Tue, Jul 7, 2015	14.90	14.98	14.80	14.85
674	NASDAQ	MRCC	Mon, Jul 6, 2015	14.99	15.00	14.81	14.90
673	NASDAQ	MRCC	Thu, Jul 2, 2015	14.92	14.98	14.73	14.96
672	NASDAQ	MRCC	Wed, Jul 1, 2015	15.00	15.00	14.79	14.94
671	NASDAQ	MRCC	Tue, Jun 30, 2015	14.73	14.91	14.62	14.90
670	NASDAQ	MRCC	Mon, Jun 29, 2015	14.94	14.97	14.51	14.57
669	NASDAQ	MRCC	Fri, Jun 26, 2015	14.77	14.97	14.77	14.90
668	NASDAQ	MRCC	Thu, Jun 25, 2015	14.90	14.97	14.76	14.78
667	NASDAQ	MRCC	Wed, Jun 24, 2015	14.76	14.90	14.76	14.90
666	NASDAQ	MRCC	Tue, Jun 23, 2015	14.85	14.96	14.73	14.83
665	NASDAQ	MRCC	Mon, Jun 22, 2015	14.73	14.94	14.73	14.88
664	NASDAQ	MRCC	Fri, Jun 19, 2015	14.74	14.95	14.66	14.79
663	NASDAQ	MRCC	Thu, Jun 18, 2015	14.70	14.90	14.63	14.85
662	NASDAQ	MRCC	Wed, Jun 17, 2015	14.66	14.96	14.51	14.73
661	NASDAQ	MRCC	Tue, Jun 16, 2015	14.97	15.00	14.61	14.69
660	NASDAQ	MRCC	Mon, Jun 15, 2015	15.00	15.00	14.83	15.00
659	NASDAQ	MRCC	Fri, Jun 12, 2015	14.77	15.00	14.72	14.91
658	NASDAQ	MRCC	Thu, Jun 11, 2015	14.55	14.95	14.55	14.72
657	NASDAQ	MRCC	Wed, Jun 10, 2015	15.06	15.08	14.90	15.01
656	NASDAQ	MRCC	Tue, Jun 9, 2015	15.10	15.15	14.90	14.94
655	NASDAQ	MRCC	Mon, Jun 8, 2015	15.15	15.15	15.00	15.04
654	NASDAQ	MRCC	Fri, Jun 5, 2015	15.10	15.15	14.99	15.15
653	NASDAQ	MRCC	Thu, Jun 4, 2015	15.12	15.12	14.96	15.05
652	NASDAQ	MRCC	Wed, Jun 3, 2015	15.11	15.14	14.90	15.01
651	NASDAQ	MRCC	Tue, Jun 2, 2015	14.90	15.04	14.87	14.97
650	NASDAQ	MRCC	Mon, Jun 1, 2015	14.89	15.08	14.85	14.98
649	NASDAQ	MRCC	Fri, May 29, 2015	14.93	15.09	14.82	14.85
648	NASDAQ	MRCC	Thu, May 28, 2015	14.96	14.98	14.85	14.86
647	NASDAQ	MRCC	Wed, May 27, 2015	14.93	14.96	14.85	14.95
646	NASDAQ	MRCC	Tue, May 26, 2015	14.95	14.98	14.82	14.90
645	NASDAQ	MRCC	Fri, May 22, 2015	14.94	14.95	14.78	14.95
644	NASDAQ	MRCC	Thu, May 21, 2015	14.90	14.94	14.71	14.92
643	NASDAQ	MRCC	Wed, May 20, 2015	14.92	14.95	14.74	14.90
642	NASDAQ	MRCC	Tue, May 19, 2015	14.80	14.90	14.76	14.90
641	NASDAQ	MRCC	Mon, May 18, 2015	14.77	14.88	14.70	14.85
640	NASDAQ	MRCC	Fri, May 15, 2015	14.70	14.82	14.70	14.75
639	NASDAQ	MRCC	Thu, May 14, 2015	14.48	14.83	14.44	14.70
638	NASDAQ	MRCC	Wed, May 13, 2015	14.73	14.73	14.50	14.52
637	NASDAQ	MRCC	Tue, May 12, 2015	14.40	14.65	14.34	14.62
636	NASDAQ	MRCC	Mon, May 11, 2015	14.25	14.62	14.25	14.38
635	NASDAQ	MRCC	Fri, May 8, 2015	14.39	14.50	14.15	14.25
634	NASDAQ	MRCC	Thu, May 7, 2015	14.30	14.44	14.23	14.39
633	NASDAQ	MRCC	Wed, May 6, 2015	14.50	14.52	14.25	14.36
632	NASDAQ	MRCC	Tue, May 5, 2015	14.47	14.74	14.30	14.55
631	NASDAQ	MRCC	Mon, May 4, 2015	14.65	14.68	14.50	14.53
630	NASDAQ	MRCC	Fri, May 1, 2015	14.43	14.64	14.43	14.60
629	NASDAQ	MRCC	Thu, Apr 30, 2015	14.69	14.70	14.30	14.65
628	NASDAQ	MRCC	Wed, Apr 29, 2015	14.59	14.70	14.56	14.69
627	NASDAQ	MRCC	Tue, Apr 28, 2015	14.47	14.60	14.36	14.56
626	NASDAQ	MRCC	Mon, Apr 27, 2015	14.56	14.56	14.38	14.47
625	NASDAQ	MRCC	Fri, Apr 24, 2015	14.47	14.63	14.35	14.45
624	NASDAQ	MRCC	Thu, Apr 23, 2015	14.40	14.68	14.37	14.50
623	NASDAQ	MRCC	Wed, Apr 22, 2015	14.46	14.54	14.35	14.40
622	NASDAQ	MRCC	Tue, Apr 21, 2015	14.45	14.60	14.40	14.47
621	NASDAQ	MRCC	Mon, Apr 20, 2015	14.58	14.60	14.30	14.50
620	NASDAQ	MRCC	Fri, Apr 17, 2015	14.69	14.69	14.48	14.50
619	NASDAQ	MRCC	Thu, Apr 16, 2015	14.75	14.75	14.57	14.62
618	NASDAQ	MRCC	Wed, Apr 15, 2015	14.70	14.80	14.60	14.75
617	NASDAQ	MRCC	Tue, Apr 14, 2015	15.23	15.29	14.93	15.25
616	NASDAQ	MRCC	Mon, Apr 13, 2015	15.02	15.30	14.72	15.20
615	NASDAQ	MRCC	Fri, Apr 10, 2015	14.90	15.19	14.79	14.94
614	NASDAQ	MRCC	Thu, Apr 9, 2015	14.75	15.40	14.73	14.95
613	NASDAQ	MRCC	Wed, Apr 8, 2015	14.78	14.86	14.60	14.70
612	NASDAQ	MRCC	Tue, Apr 7, 2015	14.68	14.81	14.58	14.78
611	NASDAQ	MRCC	Mon, Apr 6, 2015	14.52	14.86	14.51	14.60
610	NASDAQ	MRCC	Thu, Apr 2, 2015	14.75	14.79	14.51	14.57
609	NASDAQ	MRCC	Wed, Apr 1, 2015	14.75	14.75	14.43	14.73
608	NASDAQ	MRCC	Tue, Mar 31, 2015	14.70	14.82	14.61	14.73
607	NASDAQ	MRCC	Mon, Mar 30, 2015	14.61	14.70	14.54	14.70
606	NASDAQ	MRCC	Fri, Mar 27, 2015	14.52	14.71	14.50	14.58
605	NASDAQ	MRCC	Thu, Mar 26, 2015	14.65	14.74	14.59	14.60
604	NASDAQ	MRCC	Wed, Mar 25, 2015	14.57	14.70	14.44	14.67
603	NASDAQ	MRCC	Tue, Mar 24, 2015	14.35	14.63	14.35	14.53
602	NASDAQ	MRCC	Mon, Mar 23, 2015	14.66	14.80	14.26	14.32
601	NASDAQ	MRCC	Fri, Mar 20, 2015	14.73	14.96	14.57	14.63
600	NASDAQ	MRCC	Thu, Mar 19, 2015	14.56	14.96	14.56	14.63
599	NASDAQ	MRCC	Wed, Mar 18, 2015	15.05	15.36	14.55	14.61
598	NASDAQ	MRCC	Tue, Mar 17, 2015	15.17	15.25	15.15	15.16
597	NASDAQ	MRCC	Mon, Mar 16, 2015	15.33	15.50	15.03	15.17
596	NASDAQ	MRCC	Fri, Mar 13, 2015	14.74	15.34	14.71	15.11
595	NASDAQ	MRCC	Thu, Mar 12, 2015	15.07	15.20	14.56	14.69
594	NASDAQ	MRCC	Wed, Mar 11, 2015	14.98	15.25	14.80	14.92
593	NASDAQ	MRCC	Tue, Mar 10, 2015	15.32	15.50	14.90	14.98
592	NASDAQ	MRCC	Mon, Mar 9, 2015	15.17	15.45	15.15	15.26
591	NASDAQ	MRCC	Fri, Mar 6, 2015	15.73	15.73	15.07	15.18
590	NASDAQ	MRCC	Thu, Mar 5, 2015	15.42	15.50	14.99	15.00
589	NASDAQ	MRCC	Wed, Mar 4, 2015	15.48	15.66	15.35	15.38
588	NASDAQ	MRCC	Tue, Mar 3, 2015	14.90	15.46	14.80	15.26
587	NASDAQ	MRCC	Mon, Mar 2, 2015	14.92	14.99	14.90	14.97
586	NASDAQ	MRCC	Fri, Feb 27, 2015	14.82	14.98	14.69	14.91
585	NASDAQ	MRCC	Thu, Feb 26, 2015	14.71	14.88	14.71	14.77
584	NASDAQ	MRCC	Wed, Feb 25, 2015	14.85	14.85	14.69	14.80
583	NASDAQ	MRCC	Tue, Feb 24, 2015	14.75	14.87	14.71	14.84
582	NASDAQ	MRCC	Mon, Feb 23, 2015	14.74	14.80	14.62	14.75
581	NASDAQ	MRCC	Fri, Feb 20, 2015	14.75	14.86	14.62	14.74
580	NASDAQ	MRCC	Thu, Feb 19, 2015	14.80	14.87	14.57	14.74
579	NASDAQ	MRCC	Wed, Feb 18, 2015	14.70	14.90	14.66	14.75
578	NASDAQ	MRCC	Tue, Feb 17, 2015	14.81	14.88	14.53	14.80
577	NASDAQ	MRCC	Fri, Feb 13, 2015	14.79	14.90	14.73	14.78
576	NASDAQ	MRCC	Thu, Feb 12, 2015	14.77	14.87	14.73	14.74
575	NASDAQ	MRCC	Wed, Feb 11, 2015	14.71	14.92	14.52	14.73
574	NASDAQ	MRCC	Tue, Feb 10, 2015	14.95	14.95	14.51	14.74
573	NASDAQ	MRCC	Mon, Feb 9, 2015	15.20	15.20	14.68	14.91
572	NASDAQ	MRCC	Fri, Feb 6, 2015	14.91	15.15	14.53	15.15
571	NASDAQ	MRCC	Thu, Feb 5, 2015	14.75	15.12	14.59	14.72
570	NASDAQ	MRCC	Wed, Feb 4, 2015	14.73	15.00	14.58	14.81
569	NASDAQ	MRCC	Tue, Feb 3, 2015	14.58	14.90	14.30	14.84
568	NASDAQ	MRCC	Mon, Feb 2, 2015	14.50	14.60	14.38	14.60
567	NASDAQ	MRCC	Fri, Jan 30, 2015	14.44	14.56	14.20	14.42
566	NASDAQ	MRCC	Thu, Jan 29, 2015	14.62	14.64	14.16	14.40
565	NASDAQ	MRCC	Wed, Jan 28, 2015	14.50	14.50	14.26	14.49
564	NASDAQ	MRCC	Tue, Jan 27, 2015	14.45	14.62	14.36	14.43
563	NASDAQ	MRCC	Mon, Jan 26, 2015	14.50	14.62	14.25	14.49
562	NASDAQ	MRCC	Fri, Jan 23, 2015	14.48	14.48	14.28	14.46
561	NASDAQ	MRCC	Thu, Jan 22, 2015	14.39	14.48	14.15	14.48
560	NASDAQ	MRCC	Wed, Jan 21, 2015	14.33	14.50	14.25	14.27
559	NASDAQ	MRCC	Tue, Jan 20, 2015	14.39	14.47	14.12	14.26
558	NASDAQ	MRCC	Fri, Jan 16, 2015	14.42	14.49	14.03	14.44
557	NASDAQ	MRCC	Thu, Jan 15, 2015	14.20	14.47	14.08	14.33
556	NASDAQ	MRCC	Wed, Jan 14, 2015	14.34	14.50	14.29	14.29
555	NASDAQ	MRCC	Tue, Jan 13, 2015	14.80	14.85	14.29	14.49
554	NASDAQ	MRCC	Mon, Jan 12, 2015	14.46	14.68	14.28	14.47
553	NASDAQ	MRCC	Fri, Jan 9, 2015	14.76	14.99	14.26	14.35
552	NASDAQ	MRCC	Thu, Jan 8, 2015	14.65	14.76	14.30	14.76
551	NASDAQ	MRCC	Wed, Jan 7, 2015	14.65	14.65	14.40	14.59
550	NASDAQ	MRCC	Tue, Jan 6, 2015	14.52	14.57	14.25	14.56
549	NASDAQ	MRCC	Mon, Jan 5, 2015	14.08	14.63	14.08	14.50
548	NASDAQ	MRCC	Fri, Jan 2, 2015	14.62	14.64	13.91	13.91
547	NASDAQ	MRCC	Wed, Dec 31, 2014	14.16	14.68	14.16	14.46
546	NASDAQ	MRCC	Tue, Dec 30, 2014	14.22	14.25	14.00	14.25
545	NASDAQ	MRCC	Mon, Dec 29, 2014	14.31	14.35	14.02	14.21
544	NASDAQ	MRCC	Fri, Dec 26, 2014	14.25	14.40	13.96	14.21
543	NASDAQ	MRCC	Wed, Dec 24, 2014	14.13	14.39	14.13	14.14
542	NASDAQ	MRCC	Tue, Dec 23, 2014	14.40	14.40	14.13	14.39
541	NASDAQ	MRCC	Mon, Dec 22, 2014	14.40	14.46	14.09	14.35
540	NASDAQ	MRCC	Fri, Dec 19, 2014	14.00	14.38	13.68	14.38
539	NASDAQ	MRCC	Thu, Dec 18, 2014	14.11	14.46	13.68	13.97
538	NASDAQ	MRCC	Wed, Dec 17, 2014	14.16	14.30	13.91	13.93
537	NASDAQ	MRCC	Tue, Dec 16, 2014	14.22	14.32	13.95	14.09
536	NASDAQ	MRCC	Mon, Dec 15, 2014	14.03	14.50	13.90	14.19
535	NASDAQ	MRCC	Fri, Dec 12, 2014	14.25	14.26	13.87	13.92
534	NASDAQ	MRCC	Thu, Dec 11, 2014	14.28	14.49	14.16	14.25
533	NASDAQ	MRCC	Wed, Dec 10, 2014	14.35	14.69	14.34	14.48
532	NASDAQ	MRCC	Tue, Dec 9, 2014	14.69	14.98	14.34	14.35
531	NASDAQ	MRCC	Mon, Dec 8, 2014	14.68	15.48	14.33	14.63
530	NASDAQ	MRCC	Fri, Dec 5, 2014	14.46	14.71	14.38	14.62
529	NASDAQ	MRCC	Thu, Dec 4, 2014	14.46	14.46	14.30	14.46
528	NASDAQ	MRCC	Wed, Dec 3, 2014	14.46	14.46	14.37	14.46
527	NASDAQ	MRCC	Tue, Dec 2, 2014	14.32	14.46	14.32	14.46
526	NASDAQ	MRCC	Mon, Dec 1, 2014	14.46	14.46	14.22	14.39
525	NASDAQ	MRCC	Fri, Nov 28, 2014	14.46	14.46	14.32	14.46
524	NASDAQ	MRCC	Wed, Nov 26, 2014	14.33	14.46	14.26	14.46
523	NASDAQ	MRCC	Tue, Nov 25, 2014	14.29	14.39	14.23	14.26
522	NASDAQ	MRCC	Mon, Nov 24, 2014	14.21	14.33	14.21	14.24
521	NASDAQ	MRCC	Fri, Nov 21, 2014	14.20	14.25	14.06	14.24
520	NASDAQ	MRCC	Thu, Nov 20, 2014	14.11	14.26	13.95	14.26
519	NASDAQ	MRCC	Wed, Nov 19, 2014	14.14	14.17	14.06	14.15
518	NASDAQ	MRCC	Tue, Nov 18, 2014	14.12	14.20	14.00	14.17
517	NASDAQ	MRCC	Mon, Nov 17, 2014	14.07	14.17	14.00	14.13
516	NASDAQ	MRCC	Fri, Nov 14, 2014	14.09	14.10	13.96	14.07
515	NASDAQ	MRCC	Thu, Nov 13, 2014	14.15	14.16	13.95	14.08
514	NASDAQ	MRCC	Wed, Nov 12, 2014	14.18	14.18	14.00	14.04
513	NASDAQ	MRCC	Tue, Nov 11, 2014	14.20	14.20	14.04	14.13
512	NASDAQ	MRCC	Mon, Nov 10, 2014	13.88	14.20	13.81	13.94
511	NASDAQ	MRCC	Fri, Nov 7, 2014	13.84	13.93	13.75	13.89
510	NASDAQ	MRCC	Thu, Nov 6, 2014	13.89	13.96	13.66	13.87
509	NASDAQ	MRCC	Wed, Nov 5, 2014	13.84	13.87	13.71	13.83
508	NASDAQ	MRCC	Tue, Nov 4, 2014	13.75	13.87	13.67	13.75
507	NASDAQ	MRCC	Mon, Nov 3, 2014	13.86	13.89	13.76	13.86
506	NASDAQ	MRCC	Fri, Oct 31, 2014	13.86	13.86	13.79	13.84
505	NASDAQ	MRCC	Thu, Oct 30, 2014	13.73	13.85	13.73	13.83
504	NASDAQ	MRCC	Wed, Oct 29, 2014	13.66	13.80	13.56	13.66
503	NASDAQ	MRCC	Tue, Oct 28, 2014	13.62	13.83	13.53	13.66
502	NASDAQ	MRCC	Mon, Oct 27, 2014	13.70	13.70	13.54	13.54
501	NASDAQ	MRCC	Fri, Oct 24, 2014	13.72	13.72	13.51	13.70
500	NASDAQ	MRCC	Thu, Oct 23, 2014	13.90	13.90	13.55	13.64
499	NASDAQ	MRCC	Wed, Oct 22, 2014	13.58	13.90	13.51	13.85
498	NASDAQ	MRCC	Tue, Oct 21, 2014	13.83	13.83	13.51	13.65
497	NASDAQ	MRCC	Mon, Oct 20, 2014	13.69	13.82	13.47	13.82
496	NASDAQ	MRCC	Fri, Oct 17, 2014	13.75	13.82	13.64	13.79
495	NASDAQ	MRCC	Thu, Oct 16, 2014	12.65	13.66	12.61	13.66
494	NASDAQ	MRCC	Wed, Oct 15, 2014	13.51	13.76	12.48	13.00
493	NASDAQ	MRCC	Tue, Oct 14, 2014	13.52	13.66	13.28	13.66
492	NASDAQ	MRCC	Mon, Oct 13, 2014	13.62	13.83	13.46	13.48
491	NASDAQ	MRCC	Fri, Oct 10, 2014	13.73	13.83	13.55	13.55
490	NASDAQ	MRCC	Thu, Oct 9, 2014	13.76	13.83	13.59	13.67
489	NASDAQ	MRCC	Wed, Oct 8, 2014	13.58	13.83	13.58	13.70
488	NASDAQ	MRCC	Tue, Oct 7, 2014	13.73	13.73	13.49	13.65
487	NASDAQ	MRCC	Mon, Oct 6, 2014	13.61	13.73	13.52	13.68
486	NASDAQ	MRCC	Fri, Oct 3, 2014	13.58	13.58	13.39	13.48
485	NASDAQ	MRCC	Thu, Oct 2, 2014	13.71	13.71	13.28	13.50
484	NASDAQ	MRCC	Wed, Oct 1, 2014	13.62	13.65	13.36	13.61
483	NASDAQ	MRCC	Tue, Sep 30, 2014	13.80	13.80	13.35	13.50
482	NASDAQ	MRCC	Mon, Sep 29, 2014	13.68	13.84	13.65	13.78
481	NASDAQ	MRCC	Fri, Sep 26, 2014	13.72	13.75	13.62	13.62
480	NASDAQ	MRCC	Thu, Sep 25, 2014	13.80	13.88	13.59	13.62
479	NASDAQ	MRCC	Wed, Sep 24, 2014	13.78	13.84	13.60	13.83
478	NASDAQ	MRCC	Tue, Sep 23, 2014	13.66	13.84	13.65	13.66
477	NASDAQ	MRCC	Mon, Sep 22, 2014	13.75	13.75	13.51	13.52
476	NASDAQ	MRCC	Fri, Sep 19, 2014	13.88	13.88	13.59	13.68
475	NASDAQ	MRCC	Thu, Sep 18, 2014	13.85	13.88	13.63	13.73
474	NASDAQ	MRCC	Wed, Sep 17, 2014	13.67	13.85	13.51	13.77
473	NASDAQ	MRCC	Tue, Sep 16, 2014	13.84	13.94	13.40	13.50
472	NASDAQ	MRCC	Mon, Sep 15, 2014	13.87	14.00	13.65	13.79
471	NASDAQ	MRCC	Fri, Sep 12, 2014	13.92	14.00	13.73	13.81
470	NASDAQ	MRCC	Thu, Sep 11, 2014	13.90	13.90	13.58	13.88
469	NASDAQ	MRCC	Wed, Sep 10, 2014	14.12	14.25	13.87	13.87
468	NASDAQ	MRCC	Tue, Sep 9, 2014	13.95	14.05	13.86	14.00
467	NASDAQ	MRCC	Mon, Sep 8, 2014	13.95	13.95	13.79	13.94
466	NASDAQ	MRCC	Fri, Sep 5, 2014	13.95	13.95	13.78	13.93
465	NASDAQ	MRCC	Thu, Sep 4, 2014	13.87	13.95	13.83	13.91
464	NASDAQ	MRCC	Wed, Sep 3, 2014	13.85	13.85	13.76	13.79
463	NASDAQ	MRCC	Tue, Sep 2, 2014	13.95	13.95	13.78	13.85
462	NASDAQ	MRCC	Fri, Aug 29, 2014	13.95	13.95	13.74	13.86
461	NASDAQ	MRCC	Thu, Aug 28, 2014	13.91	13.91	13.80	13.84
460	NASDAQ	MRCC	Wed, Aug 27, 2014	13.85	13.89	13.75	13.82
459	NASDAQ	MRCC	Tue, Aug 26, 2014	13.88	13.89	13.70	13.79
458	NASDAQ	MRCC	Mon, Aug 25, 2014	13.80	13.86	13.68	13.77
457	NASDAQ	MRCC	Fri, Aug 22, 2014	13.77	13.80	13.54	13.78
456	NASDAQ	MRCC	Thu, Aug 21, 2014	13.68	13.80	13.59	13.69
455	NASDAQ	MRCC	Wed, Aug 20, 2014	13.64	13.68	13.52	13.66
454	NASDAQ	MRCC	Tue, Aug 19, 2014	13.65	13.65	13.43	13.56
453	NASDAQ	MRCC	Mon, Aug 18, 2014	13.66	13.68	13.49	13.64
452	NASDAQ	MRCC	Fri, Aug 15, 2014	13.68	13.68	13.40	13.57
451	NASDAQ	MRCC	Thu, Aug 14, 2014	13.42	13.74	13.37	13.60
450	NASDAQ	MRCC	Wed, Aug 13, 2014	13.42	13.47	13.33	13.39
449	NASDAQ	MRCC	Tue, Aug 12, 2014	13.50	13.66	13.31	13.39
448	NASDAQ	MRCC	Mon, Aug 11, 2014	13.35	13.49	13.35	13.37
447	NASDAQ	MRCC	Fri, Aug 8, 2014	13.30	13.36	13.25	13.35
446	NASDAQ	MRCC	Thu, Aug 7, 2014	13.49	13.49	13.26	13.29
445	NASDAQ	MRCC	Wed, Aug 6, 2014	13.31	13.50	13.07	13.48
444	NASDAQ	MRCC	Tue, Aug 5, 2014	13.34	13.50	13.25	13.26
443	NASDAQ	MRCC	Mon, Aug 4, 2014	13.41	13.50	13.30	13.31
442	NASDAQ	MRCC	Fri, Aug 1, 2014	13.40	13.50	13.31	13.49
441	NASDAQ	MRCC	Thu, Jul 31, 2014	13.59	13.60	13.29	13.29
440	NASDAQ	MRCC	Wed, Jul 30, 2014	13.68	13.68	13.48	13.55
439	NASDAQ	MRCC	Tue, Jul 29, 2014	13.53	13.63	13.45	13.63
438	NASDAQ	MRCC	Mon, Jul 28, 2014	13.61	13.61	13.43	13.45
437	NASDAQ	MRCC	Fri, Jul 25, 2014	13.68	13.68	13.46	13.50
436	NASDAQ	MRCC	Thu, Jul 24, 2014	13.57	13.71	13.51	13.63
435	NASDAQ	MRCC	Wed, Jul 23, 2014	13.64	13.64	13.46	13.55
434	NASDAQ	MRCC	Tue, Jul 22, 2014	13.57	13.64	13.50	13.57
433	NASDAQ	MRCC	Mon, Jul 21, 2014	13.51	13.64	13.47	13.55
432	NASDAQ	MRCC	Fri, Jul 18, 2014	13.47	13.59	13.33	13.47
431	NASDAQ	MRCC	Thu, Jul 17, 2014	13.55	13.72	13.33	13.38
430	NASDAQ	MRCC	Wed, Jul 16, 2014	13.55	13.64	13.39	13.57
429	NASDAQ	MRCC	Tue, Jul 15, 2014	13.54	13.54	13.39	13.47
428	NASDAQ	MRCC	Mon, Jul 14, 2014	13.42	13.60	13.36	13.52
427	NASDAQ	MRCC	Fri, Jul 11, 2014	13.46	13.52	13.35	13.36
426	NASDAQ	MRCC	Thu, Jul 10, 2014	13.37	13.52	13.29	13.42
425	NASDAQ	MRCC	Wed, Jul 9, 2014	13.56	13.60	13.36	13.48
424	NASDAQ	MRCC	Tue, Jul 8, 2014	13.57	13.69	13.40	13.49
423	NASDAQ	MRCC	Mon, Jul 7, 2014	13.68	13.68	13.52	13.65
422	NASDAQ	MRCC	Thu, Jul 3, 2014	13.66	13.66	13.60	13.63
421	NASDAQ	MRCC	Wed, Jul 2, 2014	13.56	13.66	13.50	13.60
420	NASDAQ	MRCC	Tue, Jul 1, 2014	13.54	13.67	13.33	13.50
419	NASDAQ	MRCC	Mon, Jun 30, 2014	13.60	13.70	13.26	13.27
418	NASDAQ	MRCC	Fri, Jun 27, 2014	13.67	13.78	13.45	13.45
417	NASDAQ	MRCC	Thu, Jun 26, 2014	13.65	13.67	13.50	13.61
416	NASDAQ	MRCC	Wed, Jun 25, 2014	13.56	13.60	13.48	13.59
415	NASDAQ	MRCC	Tue, Jun 24, 2014	13.53	13.60	13.45	13.52
414	NASDAQ	MRCC	Mon, Jun 23, 2014	13.49	13.57	13.37	13.49
413	NASDAQ	MRCC	Fri, Jun 20, 2014	13.61	13.61	13.24	13.38
412	NASDAQ	MRCC	Thu, Jun 19, 2014	13.72	13.80	13.35	13.52
411	NASDAQ	MRCC	Wed, Jun 18, 2014	13.62	13.70	13.43	13.64
410	NASDAQ	MRCC	Tue, Jun 17, 2014	13.76	13.95	13.36	13.52
409	NASDAQ	MRCC	Mon, Jun 16, 2014	13.71	13.92	13.64	13.65
408	NASDAQ	MRCC	Fri, Jun 13, 2014	13.85	13.85	13.53	13.70
407	NASDAQ	MRCC	Thu, Jun 12, 2014	13.68	13.85	13.51	13.81
406	NASDAQ	MRCC	Wed, Jun 11, 2014	13.51	13.73	13.48	13.53
405	NASDAQ	MRCC	Tue, Jun 10, 2014	13.86	13.86	13.54	13.75
404	NASDAQ	MRCC	Mon, Jun 9, 2014	13.83	13.85	13.53	13.68
403	NASDAQ	MRCC	Fri, Jun 6, 2014	13.99	13.99	13.32	13.53
402	NASDAQ	MRCC	Thu, Jun 5, 2014	13.92	13.92	13.55	13.80
401	NASDAQ	MRCC	Wed, Jun 4, 2014	15.26	15.26	13.64	13.92
400	NASDAQ	MRCC	Tue, Jun 3, 2014	13.94	13.94	13.50	13.88
399	NASDAQ	MRCC	Mon, Jun 2, 2014	14.00	14.00	13.62	13.69
398	NASDAQ	MRCC	Fri, May 30, 2014	14.00	14.00	13.71	13.92
397	NASDAQ	MRCC	Thu, May 29, 2014	13.85	13.92	13.55	13.89
396	NASDAQ	MRCC	Wed, May 28, 2014	13.70	13.70	13.50	13.70
395	NASDAQ	MRCC	Tue, May 27, 2014	13.78	13.95	13.26	13.70
394	NASDAQ	MRCC	Fri, May 23, 2014	13.65	13.88	13.43	13.78
393	NASDAQ	MRCC	Thu, May 22, 2014	13.49	13.65	13.41	13.46
392	NASDAQ	MRCC	Wed, May 21, 2014	13.29	13.88	13.27	13.58
391	NASDAQ	MRCC	Tue, May 20, 2014	13.43	13.90	13.22	13.38
390	NASDAQ	MRCC	Mon, May 19, 2014	13.39	13.65	13.35	13.49
389	NASDAQ	MRCC	Fri, May 16, 2014	13.35	13.43	13.26	13.41
388	NASDAQ	MRCC	Thu, May 15, 2014	13.51	13.57	13.23	13.35
387	NASDAQ	MRCC	Wed, May 14, 2014	13.46	13.79	13.30	13.40
386	NASDAQ	MRCC	Tue, May 13, 2014	13.15	14.15	13.15	13.45
385	NASDAQ	MRCC	Mon, May 12, 2014	12.89	13.28	12.83	13.10
384	NASDAQ	MRCC	Fri, May 9, 2014	12.86	12.98	12.69	12.70
383	NASDAQ	MRCC	Thu, May 8, 2014	13.00	13.00	12.85	12.97
382	NASDAQ	MRCC	Wed, May 7, 2014	13.02	13.16	12.85	12.90
381	NASDAQ	MRCC	Tue, May 6, 2014	13.21	13.28	12.89	13.08
380	NASDAQ	MRCC	Mon, May 5, 2014	13.18	13.28	13.14	13.28
379	NASDAQ	MRCC	Fri, May 2, 2014	13.15	13.28	13.15	13.27
378	NASDAQ	MRCC	Thu, May 1, 2014	13.00	13.24	12.97	13.21
377	NASDAQ	MRCC	Wed, Apr 30, 2014	13.15	13.15	12.99	13.05
376	NASDAQ	MRCC	Tue, Apr 29, 2014	13.00	13.24	12.98	13.22
375	NASDAQ	MRCC	Mon, Apr 28, 2014	13.17	13.17	12.97	13.05
374	NASDAQ	MRCC	Fri, Apr 25, 2014	13.10	13.19	13.02	13.09
373	NASDAQ	MRCC	Thu, Apr 24, 2014	13.10	13.10	13.04	13.05
372	NASDAQ	MRCC	Wed, Apr 23, 2014	13.15	13.22	13.10	13.14
371	NASDAQ	MRCC	Tue, Apr 22, 2014	13.23	13.25	13.13	13.20
370	NASDAQ	MRCC	Mon, Apr 21, 2014	13.05	13.24	13.01	13.22
369	NASDAQ	MRCC	Thu, Apr 17, 2014	12.98	13.13	12.91	13.13
368	NASDAQ	MRCC	Wed, Apr 16, 2014	13.09	13.34	13.01	13.11
367	NASDAQ	MRCC	Tue, Apr 15, 2014	13.14	13.26	13.01	13.10
366	NASDAQ	MRCC	Mon, Apr 14, 2014	13.25	13.39	13.09	13.13
365	NASDAQ	MRCC	Fri, Apr 11, 2014	13.33	13.50	13.06	13.12
364	NASDAQ	MRCC	Thu, Apr 10, 2014	13.29	13.49	13.26	13.29
363	NASDAQ	MRCC	Wed, Apr 9, 2014	13.50	13.50	13.22	13.35
362	NASDAQ	MRCC	Tue, Apr 8, 2014	13.27	13.64	13.24	13.50
361	NASDAQ	MRCC	Mon, Apr 7, 2014	13.36	13.43	13.29	13.33
360	NASDAQ	MRCC	Fri, Apr 4, 2014	13.46	13.47	13.29	13.43
359	NASDAQ	MRCC	Thu, Apr 3, 2014	13.47	13.47	13.28	13.44
358	NASDAQ	MRCC	Wed, Apr 2, 2014	13.30	13.50	13.30	13.46
357	NASDAQ	MRCC	Tue, Apr 1, 2014	13.51	13.66	13.27	13.30
356	NASDAQ	MRCC	Mon, Mar 31, 2014	13.65	13.95	13.53	13.53
355	NASDAQ	MRCC	Fri, Mar 28, 2014	13.51	13.60	13.25	13.53
354	NASDAQ	MRCC	Thu, Mar 27, 2014	13.28	13.50	13.21	13.46
353	NASDAQ	MRCC	Wed, Mar 26, 2014	13.34	13.49	13.23	13.35
352	NASDAQ	MRCC	Tue, Mar 25, 2014	13.18	13.50	13.05	13.34
351	NASDAQ	MRCC	Mon, Mar 24, 2014	13.50	13.50	13.14	13.25
350	NASDAQ	MRCC	Fri, Mar 21, 2014	13.07	13.55	12.98	13.55
349	NASDAQ	MRCC	Thu, Mar 20, 2014	13.11	13.19	12.95	12.99
348	NASDAQ	MRCC	Wed, Mar 19, 2014	13.20	13.23	13.08	13.23
347	NASDAQ	MRCC	Tue, Mar 18, 2014	13.22	13.22	13.08	13.14
346	NASDAQ	MRCC	Mon, Mar 17, 2014	13.22	13.22	13.08	13.08
345	NASDAQ	MRCC	Fri, Mar 14, 2014	12.89	13.16	12.89	13.10
344	NASDAQ	MRCC	Thu, Mar 13, 2014	13.28	13.28	13.14	13.15
343	NASDAQ	MRCC	Wed, Mar 12, 2014	13.10	13.23	13.10	13.13
342	NASDAQ	MRCC	Tue, Mar 11, 2014	13.20	13.27	13.06	13.17
341	NASDAQ	MRCC	Mon, Mar 10, 2014	13.35	13.35	13.06	13.19
340	NASDAQ	MRCC	Fri, Mar 7, 2014	13.30	13.40	13.02	13.13
339	NASDAQ	MRCC	Thu, Mar 6, 2014	13.04	13.19	12.90	13.19
338	NASDAQ	MRCC	Wed, Mar 5, 2014	13.24	13.24	13.00	13.12
337	NASDAQ	MRCC	Tue, Mar 4, 2014	13.13	13.23	12.97	13.13
336	NASDAQ	MRCC	Mon, Mar 3, 2014	13.15	13.23	12.89	13.13
335	NASDAQ	MRCC	Fri, Feb 28, 2014	13.23	13.29	12.82	13.25
334	NASDAQ	MRCC	Thu, Feb 27, 2014	12.91	13.10	12.93	13.00
333	NASDAQ	MRCC	Wed, Feb 26, 2014	13.06	13.24	12.76	12.93
332	NASDAQ	MRCC	Tue, Feb 25, 2014	13.15	13.30	13.01	13.01
331	NASDAQ	MRCC	Mon, Feb 24, 2014	13.29	13.28	13.01	13.24
330	NASDAQ	MRCC	Fri, Feb 21, 2014	13.01	13.31	13.00	13.19
329	NASDAQ	MRCC	Thu, Feb 20, 2014	13.28	13.36	13.13	13.22
328	NASDAQ	MRCC	Wed, Feb 19, 2014	13.29	13.40	13.12	13.36
327	NASDAQ	MRCC	Tue, Feb 18, 2014	13.06	13.44	13.01	13.43
326	NASDAQ	MRCC	Fri, Feb 14, 2014	13.25	13.37	13.00	13.14
325	NASDAQ	MRCC	Thu, Feb 13, 2014	13.20	13.37	13.20	13.28
324	NASDAQ	MRCC	Wed, Feb 12, 2014	13.20	13.50	13.17	13.19
323	NASDAQ	MRCC	Tue, Feb 11, 2014	13.13	13.20	13.13	13.17
322	NASDAQ	MRCC	Mon, Feb 10, 2014	12.97	13.23	12.97	13.20
321	NASDAQ	MRCC	Fri, Feb 7, 2014	13.00	13.14	12.83	13.07
320	NASDAQ	MRCC	Thu, Feb 6, 2014	12.97	12.99	12.83	12.97
319	NASDAQ	MRCC	Wed, Feb 5, 2014	12.82	12.91	12.63	12.80
318	NASDAQ	MRCC	Tue, Feb 4, 2014	13.13	13.28	12.49	12.89
317	NASDAQ	MRCC	Mon, Feb 3, 2014	12.98	13.27	12.50	13.02
316	NASDAQ	MRCC	Fri, Jan 31, 2014	13.12	13.19	12.83	13.14
315	NASDAQ	MRCC	Thu, Jan 30, 2014	13.05	13.32	12.85	13.25
314	NASDAQ	MRCC	Wed, Jan 29, 2014	13.02	13.15	12.84	12.99
313	NASDAQ	MRCC	Tue, Jan 28, 2014	12.87	13.19	12.87	13.06
312	NASDAQ	MRCC	Mon, Jan 27, 2014	12.91	13.09	12.80	13.00
311	NASDAQ	MRCC	Fri, Jan 24, 2014	12.90	12.99	12.77	12.88
310	NASDAQ	MRCC	Thu, Jan 23, 2014	12.89	13.04	12.80	12.95
309	NASDAQ	MRCC	Wed, Jan 22, 2014	12.70	13.09	12.70	12.89
308	NASDAQ	MRCC	Tue, Jan 21, 2014	12.85	13.10	12.77	12.95
307	NASDAQ	MRCC	Fri, Jan 17, 2014	12.71	12.80	12.71	12.74
306	NASDAQ	MRCC	Thu, Jan 16, 2014	12.53	12.84	12.53	12.77
305	NASDAQ	MRCC	Wed, Jan 15, 2014	12.49	12.74	12.45	12.70
304	NASDAQ	MRCC	Tue, Jan 14, 2014	12.41	12.49	12.25	12.49
303	NASDAQ	MRCC	Mon, Jan 13, 2014	12.37	12.42	12.23	12.33
302	NASDAQ	MRCC	Fri, Jan 10, 2014	12.39	12.40	12.23	12.32
301	NASDAQ	MRCC	Thu, Jan 9, 2014	12.38	12.38	12.27	12.27
300	NASDAQ	MRCC	Wed, Jan 8, 2014	12.27	12.27	12.19	12.19
299	NASDAQ	MRCC	Tue, Jan 7, 2014	12.29	12.35	12.11	12.21
298	NASDAQ	MRCC	Mon, Jan 6, 2014	12.31	12.33	12.23	12.27
297	NASDAQ	MRCC	Fri, Jan 3, 2014	12.23	12.40	12.23	12.30
296	NASDAQ	MRCC	Thu, Jan 2, 2014	12.20	12.40	12.21	12.29
295	NASDAQ	MRCC	Tue, Dec 31, 2013	12.25	12.45	12.03	12.20
294	NASDAQ	MRCC	Mon, Dec 30, 2013	12.27	12.54	12.05	12.18
293	NASDAQ	MRCC	Fri, Dec 27, 2013	12.00	12.49	11.90	12.46
292	NASDAQ	MRCC	Thu, Dec 26, 2013	11.91	12.15	11.90	12.10
291	NASDAQ	MRCC	Tue, Dec 24, 2013	12.00	12.00	11.90	11.91
290	NASDAQ	MRCC	Mon, Dec 23, 2013	11.73	12.08	11.71	11.95
289	NASDAQ	MRCC	Fri, Dec 20, 2013	12.00	12.10	11.76	11.96
288	NASDAQ	MRCC	Thu, Dec 19, 2013	11.77	12.05	11.76	12.00
287	NASDAQ	MRCC	Wed, Dec 18, 2013	12.05	12.05	11.78	11.88
286	NASDAQ	MRCC	Tue, Dec 17, 2013	11.73	12.05	11.73	12.05
285	NASDAQ	MRCC	Mon, Dec 16, 2013	11.88	12.12	11.70	11.95
284	NASDAQ	MRCC	Fri, Dec 13, 2013	11.75	12.08	11.71	11.90
283	NASDAQ	MRCC	Thu, Dec 12, 2013	11.93	12.05	11.56	11.75
282	NASDAQ	MRCC	Wed, Dec 11, 2013	12.21	12.25	11.75	11.95
281	NASDAQ	MRCC	Tue, Dec 10, 2013	12.44	12.49	12.12	12.28
280	NASDAQ	MRCC	Mon, Dec 9, 2013	12.50	12.64	12.25	12.39
279	NASDAQ	MRCC	Fri, Dec 6, 2013	12.51	12.60	12.05	12.45
278	NASDAQ	MRCC	Thu, Dec 5, 2013	12.94	12.94	12.27	12.38
277	NASDAQ	MRCC	Wed, Dec 4, 2013	12.61	12.78	12.47	12.55
276	NASDAQ	MRCC	Tue, Dec 3, 2013	12.80	12.80	12.53	12.60
275	NASDAQ	MRCC	Mon, Dec 2, 2013	12.91	12.91	12.69	12.84
274	NASDAQ	MRCC	Fri, Nov 29, 2013	12.80	12.93	12.71	12.93
273	NASDAQ	MRCC	Wed, Nov 27, 2013	12.62	12.74	12.50	12.61
272	NASDAQ	MRCC	Tue, Nov 26, 2013	12.60	12.79	12.59	12.60
271	NASDAQ	MRCC	Mon, Nov 25, 2013	12.50	12.79	12.50	12.68
270	NASDAQ	MRCC	Fri, Nov 22, 2013	12.55	12.73	12.40	12.51
269	NASDAQ	MRCC	Thu, Nov 21, 2013	12.52	12.71	12.40	12.46
268	NASDAQ	MRCC	Wed, Nov 20, 2013	12.47	12.65	12.47	12.58
267	NASDAQ	MRCC	Tue, Nov 19, 2013	12.64	12.70	12.40	12.54
266	NASDAQ	MRCC	Mon, Nov 18, 2013	12.70	12.83	12.41	12.62
265	NASDAQ	MRCC	Fri, Nov 15, 2013	12.68	12.83	12.57	12.60
264	NASDAQ	MRCC	Thu, Nov 14, 2013	12.46	12.84	12.29	12.76
263	NASDAQ	MRCC	Wed, Nov 13, 2013	12.16	12.57	12.07	12.46
262	NASDAQ	MRCC	Tue, Nov 12, 2013	12.38	12.38	12.02	12.11
261	NASDAQ	MRCC	Mon, Nov 11, 2013	11.85	12.18	11.85	12.14
260	NASDAQ	MRCC	Fri, Nov 8, 2013	11.87	12.05	11.80	11.85
259	NASDAQ	MRCC	Thu, Nov 7, 2013	12.55	12.61	11.05	11.99
258	NASDAQ	MRCC	Wed, Nov 6, 2013	12.54	12.74	12.45	12.50
257	NASDAQ	MRCC	Tue, Nov 5, 2013	12.69	12.73	12.36	12.46
256	NASDAQ	MRCC	Mon, Nov 4, 2013	12.88	12.88	12.70	12.72
255	NASDAQ	MRCC	Fri, Nov 1, 2013	12.84	12.98	12.78	12.80
254	NASDAQ	MRCC	Thu, Oct 31, 2013	12.93	12.98	12.80	12.86
253	NASDAQ	MRCC	Wed, Oct 30, 2013	13.00	13.00	12.76	12.76
252	NASDAQ	MRCC	Tue, Oct 29, 2013	13.12	13.20	12.90	12.99
251	NASDAQ	MRCC	Mon, Oct 28, 2013	13.15	13.28	13.01	13.02
250	NASDAQ	MRCC	Fri, Oct 25, 2013	12.96	13.34	12.95	13.34
249	NASDAQ	MRCC	Thu, Oct 24, 2013	13.12	13.19	12.90	13.19
248	NASDAQ	MRCC	Wed, Oct 23, 2013	13.35	13.40	13.10	13.18
247	NASDAQ	MRCC	Tue, Oct 22, 2013	13.40	13.50	13.16	13.38
246	NASDAQ	MRCC	Mon, Oct 21, 2013	13.65	13.65	13.40	13.40
245	NASDAQ	MRCC	Fri, Oct 18, 2013	13.51	13.66	13.35	13.60
244	NASDAQ	MRCC	Thu, Oct 17, 2013	13.52	13.67	13.37	13.50
243	NASDAQ	MRCC	Wed, Oct 16, 2013	13.30	13.59	13.31	13.55
242	NASDAQ	MRCC	Tue, Oct 15, 2013	13.41	13.68	13.30	13.35
241	NASDAQ	MRCC	Mon, Oct 14, 2013	13.47	13.53	13.42	13.43
240	NASDAQ	MRCC	Fri, Oct 11, 2013	13.49	13.68	13.37	13.43
239	NASDAQ	MRCC	Thu, Oct 10, 2013	13.73	13.72	13.36	13.45
238	NASDAQ	MRCC	Wed, Oct 9, 2013	13.71	13.80	13.51	13.56
237	NASDAQ	MRCC	Tue, Oct 8, 2013	13.73	13.80	13.31	13.80
236	NASDAQ	MRCC	Mon, Oct 7, 2013	13.46	13.91	13.36	13.87
235	NASDAQ	MRCC	Fri, Oct 4, 2013	13.50	13.57	13.40	13.47
234	NASDAQ	MRCC	Thu, Oct 3, 2013	13.18	13.57	13.04	13.57
233	NASDAQ	MRCC	Wed, Oct 2, 2013	13.17	13.19	12.92	13.19
232	NASDAQ	MRCC	Tue, Oct 1, 2013	13.03	13.27	13.07	13.21
231	NASDAQ	MRCC	Mon, Sep 30, 2013	12.91	13.19	12.91	12.99
230	NASDAQ	MRCC	Fri, Sep 27, 2013	13.21	13.28	13.07	13.27
229	NASDAQ	MRCC	Thu, Sep 26, 2013	13.00	13.31	12.98	13.16
228	NASDAQ	MRCC	Wed, Sep 25, 2013	12.92	12.97	12.72	12.95
227	NASDAQ	MRCC	Tue, Sep 24, 2013	13.02	13.13	12.82	12.98
226	NASDAQ	MRCC	Mon, Sep 23, 2013	13.15	13.15	12.96	13.12
225	NASDAQ	MRCC	Fri, Sep 20, 2013	13.11	13.20	13.09	13.15
224	NASDAQ	MRCC	Thu, Sep 19, 2013	13.24	13.24	13.09	13.18
223	NASDAQ	MRCC	Wed, Sep 18, 2013	13.22	13.34	13.11	13.19
222	NASDAQ	MRCC	Tue, Sep 17, 2013	13.39	13.39	13.14	13.33
221	NASDAQ	MRCC	Mon, Sep 16, 2013	13.30	13.40	13.14	13.39
220	NASDAQ	MRCC	Fri, Sep 13, 2013	13.54	13.54	13.12	13.30
219	NASDAQ	MRCC	Thu, Sep 12, 2013	13.53	13.58	13.28	13.49
218	NASDAQ	MRCC	Wed, Sep 11, 2013	13.59	13.68	13.28	13.49
217	NASDAQ	MRCC	Tue, Sep 10, 2013	13.79	13.85	13.65	13.80
216	NASDAQ	MRCC	Mon, Sep 9, 2013	13.92	13.91	13.70	13.74
215	NASDAQ	MRCC	Fri, Sep 6, 2013	14.00	14.00	13.86	13.86
214	NASDAQ	MRCC	Thu, Sep 5, 2013	13.99	13.99	13.89	13.98
213	NASDAQ	MRCC	Wed, Sep 4, 2013	13.88	14.00	13.88	14.00
212	NASDAQ	MRCC	Tue, Sep 3, 2013	13.92	13.99	13.85	13.98
211	NASDAQ	MRCC	Fri, Aug 30, 2013	13.77	13.98	13.70	13.95
210	NASDAQ	MRCC	Thu, Aug 29, 2013	13.60	13.77	13.60	13.63
209	NASDAQ	MRCC	Wed, Aug 28, 2013	13.77	13.81	13.52	13.55
208	NASDAQ	MRCC	Tue, Aug 27, 2013	13.84	13.93	13.61	13.83
207	NASDAQ	MRCC	Mon, Aug 26, 2013	13.57	13.92	13.55	13.85
206	NASDAQ	MRCC	Fri, Aug 23, 2013	13.69	13.70	13.58	13.61
205	NASDAQ	MRCC	Thu, Aug 22, 2013	13.69	13.70	13.68	13.68
204	NASDAQ	MRCC	Wed, Aug 21, 2013	13.55	13.74	13.51	13.73
203	NASDAQ	MRCC	Tue, Aug 20, 2013	13.53	13.85	13.51	13.80
202	NASDAQ	MRCC	Mon, Aug 19, 2013	13.71	13.72	13.50	13.52
201	NASDAQ	MRCC	Fri, Aug 16, 2013	13.60	13.65	13.45	13.50
200	NASDAQ	MRCC	Thu, Aug 15, 2013	13.75	13.78	13.43	13.43
199	NASDAQ	MRCC	Wed, Aug 14, 2013	13.86	13.89	13.51	13.84
198	NASDAQ	MRCC	Tue, Aug 13, 2013	13.75	13.78	13.43	13.78
197	NASDAQ	MRCC	Mon, Aug 12, 2013	13.98	13.98	13.66	13.75
196	NASDAQ	MRCC	Fri, Aug 9, 2013	13.80	13.87	13.65	13.87
195	NASDAQ	MRCC	Thu, Aug 8, 2013	13.93	13.93	13.66	13.84
194	NASDAQ	MRCC	Wed, Aug 7, 2013	13.93	13.97	13.61	13.80
193	NASDAQ	MRCC	Tue, Aug 6, 2013	13.94	14.00	13.83	13.99
192	NASDAQ	MRCC	Mon, Aug 5, 2013	14.17	14.18	13.90	13.94
191	NASDAQ	MRCC	Fri, Aug 2, 2013	14.05	14.16	13.95	13.95
190	NASDAQ	MRCC	Thu, Aug 1, 2013	14.11	14.11	13.98	14.05
189	NASDAQ	MRCC	Wed, Jul 31, 2013	14.15	14.20	13.95	14.19
188	NASDAQ	MRCC	Tue, Jul 30, 2013	13.97	14.15	13.83	14.10
187	NASDAQ	MRCC	Mon, Jul 29, 2013	13.90	13.95	13.73	13.94
186	NASDAQ	MRCC	Fri, Jul 26, 2013	13.85	13.90	13.71	13.80
185	NASDAQ	MRCC	Thu, Jul 25, 2013	13.85	13.97	13.82	13.85
184	NASDAQ	MRCC	Wed, Jul 24, 2013	14.00	14.00	13.82	13.91
183	NASDAQ	MRCC	Tue, Jul 23, 2013	14.00	14.00	13.90	13.98
182	NASDAQ	MRCC	Mon, Jul 22, 2013	14.04	14.05	13.95	14.05
181	NASDAQ	MRCC	Fri, Jul 19, 2013	13.97	14.05	13.86	14.05
180	NASDAQ	MRCC	Thu, Jul 18, 2013	14.00	14.05	13.75	14.05
179	NASDAQ	MRCC	Wed, Jul 17, 2013	13.90	14.07	13.85	13.97
178	NASDAQ	MRCC	Tue, Jul 16, 2013	13.85	14.22	13.20	14.05
177	NASDAQ	MRCC	Mon, Jul 15, 2013	14.60	14.65	13.57	13.84
176	NASDAQ	MRCC	Fri, Jul 12, 2013	14.75	14.97	14.66	14.67
175	NASDAQ	MRCC	Thu, Jul 11, 2013	14.85	14.95	14.74	14.89
174	NASDAQ	MRCC	Wed, Jul 10, 2013	14.95	14.91	14.71	14.85
173	NASDAQ	MRCC	Tue, Jul 9, 2013	14.77	14.94	14.51	14.92
172	NASDAQ	MRCC	Mon, Jul 8, 2013	14.99	14.99	14.70	14.76
171	NASDAQ	MRCC	Fri, Jul 5, 2013	14.95	14.99	14.95	14.99
170	NASDAQ	MRCC	Wed, Jul 3, 2013	14.94	14.94	14.70	14.85
169	NASDAQ	MRCC	Tue, Jul 2, 2013	14.79	14.96	14.75	14.89
168	NASDAQ	MRCC	Mon, Jul 1, 2013	14.91	14.96	14.72	14.76
167	NASDAQ	MRCC	Fri, Jun 28, 2013	14.88	14.99	14.65	14.98
166	NASDAQ	MRCC	Thu, Jun 27, 2013	14.65	14.82	14.50	14.80
165	NASDAQ	MRCC	Wed, Jun 26, 2013	14.70	14.70	14.51	14.60
164	NASDAQ	MRCC	Tue, Jun 25, 2013	14.68	14.87	14.63	14.63
163	NASDAQ	MRCC	Mon, Jun 24, 2013	14.75	14.79	14.51	14.65
162	NASDAQ	MRCC	Fri, Jun 21, 2013	14.99	14.99	14.75	14.75
161	NASDAQ	MRCC	Thu, Jun 20, 2013	14.86	15.07	14.85	14.99
160	NASDAQ	MRCC	Wed, Jun 19, 2013	15.05	15.08	14.85	14.98
159	NASDAQ	MRCC	Tue, Jun 18, 2013	14.94	15.10	14.87	14.91
158	NASDAQ	MRCC	Mon, Jun 17, 2013	14.91	15.10	14.91	15.10
157	NASDAQ	MRCC	Fri, Jun 14, 2013	15.06	15.00	14.85	14.85
156	NASDAQ	MRCC	Thu, Jun 13, 2013	14.78	15.14	14.77	15.09
155	NASDAQ	MRCC	Wed, Jun 12, 2013	14.95	14.96	14.75	14.75
154	NASDAQ	MRCC	Tue, Jun 11, 2013	15.20	15.20	15.03	15.10
153	NASDAQ	MRCC	Mon, Jun 10, 2013	15.23	15.23	15.02	15.09
152	NASDAQ	MRCC	Fri, Jun 7, 2013	15.13	15.25	15.13	15.19
151	NASDAQ	MRCC	Thu, Jun 6, 2013	15.13	15.27	15.02	15.19
150	NASDAQ	MRCC	Wed, Jun 5, 2013	15.26	15.26	15.15	15.17
149	NASDAQ	MRCC	Tue, Jun 4, 2013	15.20	15.25	15.20	15.20
148	NASDAQ	MRCC	Mon, Jun 3, 2013	15.15	15.19	15.15	15.19
147	NASDAQ	MRCC	Fri, May 31, 2013	15.14	15.24	15.10	15.16
146	NASDAQ	MRCC	Thu, May 30, 2013	15.05	15.26	15.00	15.19
145	NASDAQ	MRCC	Wed, May 29, 2013	15.03	15.15	14.95	15.09
144	NASDAQ	MRCC	Tue, May 28, 2013	15.12	15.35	14.95	14.95
143	NASDAQ	MRCC	Fri, May 24, 2013	15.11	15.18	15.02	15.14
142	NASDAQ	MRCC	Thu, May 23, 2013	15.30	15.30	15.00	15.07
141	NASDAQ	MRCC	Wed, May 22, 2013	15.40	15.40	15.13	15.30
140	NASDAQ	MRCC	Tue, May 21, 2013	15.45	15.46	15.26	15.46
139	NASDAQ	MRCC	Mon, May 20, 2013	15.34	15.40	15.35	15.39
138	NASDAQ	MRCC	Fri, May 17, 2013	15.36	15.40	15.26	15.40
137	NASDAQ	MRCC	Thu, May 16, 2013	15.24	15.38	15.24	15.25
136	NASDAQ	MRCC	Wed, May 15, 2013	15.18	15.46	15.18	15.45
135	NASDAQ	MRCC	Tue, May 14, 2013	15.03	15.33	15.03	15.33
134	NASDAQ	MRCC	Mon, May 13, 2013	15.10	15.10	14.85	14.95
133	NASDAQ	MRCC	Fri, May 10, 2013	15.13	15.22	15.01	15.04
132	NASDAQ	MRCC	Thu, May 9, 2013	15.20	15.21	15.05	15.06
131	NASDAQ	MRCC	Wed, May 8, 2013	15.07	15.25	15.07	15.22
130	NASDAQ	MRCC	Tue, May 7, 2013	15.17	15.20	14.95	15.19
129	NASDAQ	MRCC	Mon, May 6, 2013	15.08	15.21	15.09	15.18
128	NASDAQ	MRCC	Fri, May 3, 2013	15.08	15.24	14.87	15.00
127	NASDAQ	MRCC	Thu, May 2, 2013	15.13	15.15	14.98	14.98
126	NASDAQ	MRCC	Wed, May 1, 2013	15.18	15.22	15.05	15.10
125	NASDAQ	MRCC	Tue, Apr 30, 2013	15.16	15.27	15.10	15.25
124	NASDAQ	MRCC	Mon, Apr 29, 2013	15.10	15.39	15.10	15.15
123	NASDAQ	MRCC	Fri, Apr 26, 2013	15.44	15.45	15.18	15.18
122	NASDAQ	MRCC	Thu, Apr 25, 2013	15.40	15.46	15.32	15.44
121	NASDAQ	MRCC	Wed, Apr 24, 2013	15.39	15.46	15.13	15.44
120	NASDAQ	MRCC	Tue, Apr 23, 2013	15.15	15.40	15.10	15.20
119	NASDAQ	MRCC	Mon, Apr 22, 2013	15.31	15.31	15.07	15.10
118	NASDAQ	MRCC	Fri, Apr 19, 2013	15.32	15.42	15.20	15.31
117	NASDAQ	MRCC	Thu, Apr 18, 2013	15.19	15.39	15.17	15.33
116	NASDAQ	MRCC	Wed, Apr 17, 2013	14.98	15.22	14.98	15.19
115	NASDAQ	MRCC	Tue, Apr 16, 2013	15.09	15.14	14.93	15.07
114	NASDAQ	MRCC	Mon, Apr 15, 2013	14.90	15.01	14.91	14.99
113	NASDAQ	MRCC	Fri, Apr 12, 2013	15.17	15.17	14.80	14.85
112	NASDAQ	MRCC	Thu, Apr 11, 2013	15.00	15.17	15.00	15.05
111	NASDAQ	MRCC	Wed, Apr 10, 2013	15.12	15.17	15.02	15.02
110	NASDAQ	MRCC	Tue, Apr 9, 2013	15.11	15.17	15.00	15.02
109	NASDAQ	MRCC	Mon, Apr 8, 2013	15.12	15.18	15.00	15.17
108	NASDAQ	MRCC	Fri, Apr 5, 2013	15.05	15.17	15.05	15.15
107	NASDAQ	MRCC	Thu, Apr 4, 2013	15.01	15.15	15.01	15.15
106	NASDAQ	MRCC	Wed, Apr 3, 2013	15.05	15.17	14.91	15.02
105	NASDAQ	MRCC	Tue, Apr 2, 2013	15.02	15.20	14.96	14.96
104	NASDAQ	MRCC	Mon, Apr 1, 2013	15.13	15.05	14.96	15.04
103	NASDAQ	MRCC	Thu, Mar 28, 2013	15.09	15.14	14.95	15.04
102	NASDAQ	MRCC	Wed, Mar 27, 2013	15.10	15.17	14.99	15.00
101	NASDAQ	MRCC	Tue, Mar 26, 2013	15.18	15.18	14.95	15.00
100	NASDAQ	MRCC	Mon, Mar 25, 2013	15.04	15.19	14.95	15.10
99	NASDAQ	MRCC	Fri, Mar 22, 2013	15.05	15.22	14.99	15.22
98	NASDAQ	MRCC	Thu, Mar 21, 2013	15.19	15.19	15.01	15.05
97	NASDAQ	MRCC	Wed, Mar 20, 2013	15.35	15.35	15.04	15.04
96	NASDAQ	MRCC	Tue, Mar 19, 2013	15.35	15.35	15.14	15.15
95	NASDAQ	MRCC	Mon, Mar 18, 2013	15.33	15.35	15.18	15.31
94	NASDAQ	MRCC	Fri, Mar 15, 2013	15.42	15.42	15.04	15.04
93	NASDAQ	MRCC	Thu, Mar 14, 2013	15.25	15.42	15.25	15.39
92	NASDAQ	MRCC	Wed, Mar 13, 2013	15.38	15.42	15.16	15.30
91	NASDAQ	MRCC	Tue, Mar 12, 2013	15.16	15.40	15.16	15.20
90	NASDAQ	MRCC	Mon, Mar 11, 2013	15.20	15.38	15.10	15.16
89	NASDAQ	MRCC	Fri, Mar 8, 2013	15.15	15.28	15.11	15.22
88	NASDAQ	MRCC	Thu, Mar 7, 2013	15.21	15.29	15.13	15.19
87	NASDAQ	MRCC	Wed, Mar 6, 2013	15.29	15.39	15.08	15.25
86	NASDAQ	MRCC	Tue, Mar 5, 2013	15.10	15.40	14.92	15.35
85	NASDAQ	MRCC	Mon, Mar 4, 2013	15.05	15.20	14.89	15.05
84	NASDAQ	MRCC	Fri, Mar 1, 2013	15.08	15.30	15.08	15.11
83	NASDAQ	MRCC	Thu, Feb 28, 2013	15.03	15.19	15.03	15.06
82	NASDAQ	MRCC	Wed, Feb 27, 2013	15.22	15.39	15.04	15.27
81	NASDAQ	MRCC	Tue, Feb 26, 2013	15.01	15.42	15.01	15.15
80	NASDAQ	MRCC	Mon, Feb 25, 2013	15.37	15.37	15.00	15.00
79	NASDAQ	MRCC	Fri, Feb 22, 2013	15.37	15.42	15.15	15.15
78	NASDAQ	MRCC	Thu, Feb 21, 2013	15.25	15.25	15.10	15.10
77	NASDAQ	MRCC	Wed, Feb 20, 2013	15.35	15.39	15.18	15.25
76	NASDAQ	MRCC	Tue, Feb 19, 2013	15.22	15.39	15.14	15.35
75	NASDAQ	MRCC	Fri, Feb 15, 2013	15.24	15.25	15.08	15.25
74	NASDAQ	MRCC	Thu, Feb 14, 2013	15.00	15.20	15.00	15.17
73	NASDAQ	MRCC	Wed, Feb 13, 2013	15.01	15.30	15.01	15.25
72	NASDAQ	MRCC	Tue, Feb 12, 2013	15.23	15.25	15.02	15.25
71	NASDAQ	MRCC	Mon, Feb 11, 2013	15.23	15.23	15.00	15.05
70	NASDAQ	MRCC	Fri, Feb 8, 2013	15.10	15.23	15.05	15.20
69	NASDAQ	MRCC	Thu, Feb 7, 2013	15.00	15.05	14.95	15.02
68	NASDAQ	MRCC	Wed, Feb 6, 2013	15.15	15.15	15.09	15.10
67	NASDAQ	MRCC	Tue, Feb 5, 2013	15.20	15.20	15.05	15.15
66	NASDAQ	MRCC	Fri, Feb 1, 2013	15.22	15.23	15.02	15.20
65	NASDAQ	MRCC	Thu, Jan 31, 2013	15.20	15.20	15.06	15.17
64	NASDAQ	MRCC	Wed, Jan 30, 2013	14.88	15.29	14.88	15.20
63	NASDAQ	MRCC	Tue, Jan 29, 2013	14.95	15.15	14.81	15.03
62	NASDAQ	MRCC	Mon, Jan 28, 2013	15.11	15.34	14.85	14.87
61	NASDAQ	MRCC	Fri, Jan 25, 2013	15.11	15.25	15.11	15.20
60	NASDAQ	MRCC	Thu, Jan 24, 2013	15.16	15.30	15.05	15.30
59	NASDAQ	MRCC	Wed, Jan 23, 2013	15.25	15.25	15.07	15.20
58	NASDAQ	MRCC	Tue, Jan 22, 2013	15.15	15.29	15.00	15.20
57	NASDAQ	MRCC	Fri, Jan 18, 2013	15.15	15.15	15.05	15.10
56	NASDAQ	MRCC	Thu, Jan 17, 2013	14.84	15.33	14.83	15.00
55	NASDAQ	MRCC	Wed, Jan 16, 2013	14.85	15.20	14.81	15.05
54	NASDAQ	MRCC	Tue, Jan 15, 2013	15.09	15.39	14.85	14.98
53	NASDAQ	MRCC	Mon, Jan 14, 2013	14.86	15.30	14.85	15.10
52	NASDAQ	MRCC	Fri, Jan 11, 2013	14.70	14.98	14.55	14.55
51	NASDAQ	MRCC	Thu, Jan 10, 2013	14.90	14.99	14.70	14.70
50	NASDAQ	MRCC	Wed, Jan 9, 2013	15.05	15.05	14.79	14.85
49	NASDAQ	MRCC	Tue, Jan 8, 2013	15.05	15.06	15.00	15.06
48	NASDAQ	MRCC	Mon, Jan 7, 2013	14.91	15.09	14.91	15.06
47	NASDAQ	MRCC	Fri, Jan 4, 2013	15.00	15.06	15.00	15.00
46	NASDAQ	MRCC	Thu, Jan 3, 2013	14.94	15.09	14.89	15.09
45	NASDAQ	MRCC	Wed, Jan 2, 2013	14.82	15.04	14.60	15.04
44	NASDAQ	MRCC	Mon, Dec 31, 2012	14.69	14.90	14.53	14.83
43	NASDAQ	MRCC	Fri, Dec 28, 2012	15.39	15.39	14.57	14.59
42	NASDAQ	MRCC	Thu, Dec 27, 2012	15.23	15.23	14.75	14.75
41	NASDAQ	MRCC	Wed, Dec 26, 2012	15.09	15.25	14.80	14.81
40	NASDAQ	MRCC	Mon, Dec 24, 2012	15.04	15.14	15.04	15.14
39	NASDAQ	MRCC	Fri, Dec 21, 2012	14.61	15.14	14.56	14.90
38	NASDAQ	MRCC	Thu, Dec 20, 2012	15.10	15.10	14.69	14.71
37	NASDAQ	MRCC	Wed, Dec 19, 2012	15.15	15.15	14.75	15.00
36	NASDAQ	MRCC	Tue, Dec 18, 2012	15.00	15.10	15.00	15.00
35	NASDAQ	MRCC	Mon, Dec 17, 2012	15.08	15.10	15.00	15.10
34	NASDAQ	MRCC	Fri, Dec 14, 2012	15.10	15.10	14.81	15.00
33	NASDAQ	MRCC	Thu, Dec 13, 2012	14.97	15.15	14.75	15.00
32	NASDAQ	MRCC	Wed, Dec 12, 2012	14.95	15.30	14.95	14.99
31	NASDAQ	MRCC	Tue, Dec 11, 2012	15.25	15.25	14.88	15.15
30	NASDAQ	MRCC	Mon, Dec 10, 2012	15.00	15.03	14.92	15.03
29	NASDAQ	MRCC	Fri, Dec 7, 2012	15.39	15.39	14.97	14.97
28	NASDAQ	MRCC	Thu, Dec 6, 2012	14.93	15.20	14.93	15.00
27	NASDAQ	MRCC	Wed, Dec 5, 2012	15.25	15.30	14.89	15.30
26	NASDAQ	MRCC	Tue, Dec 4, 2012	14.90	15.25	14.87	15.10
25	NASDAQ	MRCC	Mon, Dec 3, 2012	15.25	15.25	14.87	14.89
24	NASDAQ	MRCC	Fri, Nov 30, 2012	15.06	15.25	15.00	15.00
23	NASDAQ	MRCC	Thu, Nov 29, 2012	15.00	15.10	14.76	14.87
22	NASDAQ	MRCC	Wed, Nov 28, 2012	15.25	15.25	14.85	15.00
21	NASDAQ	MRCC	Tue, Nov 27, 2012	15.06	15.25	15.04	15.05
20	NASDAQ	MRCC	Mon, Nov 26, 2012	15.05	15.20	14.95	15.05
19	NASDAQ	MRCC	Fri, Nov 23, 2012	15.05	15.06	15.00	15.00
18	NASDAQ	MRCC	Wed, Nov 21, 2012	15.10	15.14	14.92	15.01
17	NASDAQ	MRCC	Tue, Nov 20, 2012	15.02	15.05	14.77	15.01
16	NASDAQ	MRCC	Mon, Nov 19, 2012	15.25	15.25	14.96	15.02
15	NASDAQ	MRCC	Fri, Nov 16, 2012	15.09	15.24	14.90	15.24
14	NASDAQ	MRCC	Thu, Nov 15, 2012	14.94	15.00	14.60	14.97
13	NASDAQ	MRCC	Wed, Nov 14, 2012	15.00	15.17	14.95	15.00
12	NASDAQ	MRCC	Tue, Nov 13, 2012	15.02	15.18	15.00	15.02
11	NASDAQ	MRCC	Mon, Nov 12, 2012	15.03	15.25	14.91	15.25
10	NASDAQ	MRCC	Fri, Nov 9, 2012	15.03	15.15	14.93	15.01
9	NASDAQ	MRCC	Thu, Nov 8, 2012	15.12	15.19	14.93	15.02
8	NASDAQ	MRCC	Wed, Nov 7, 2012	15.10	15.15	15.00	15.00
7	NASDAQ	MRCC	Tue, Nov 6, 2012	15.04	15.12	14.29	15.00
6	NASDAQ	MRCC	Mon, Nov 5, 2012	15.04	15.04	14.60	14.93
5	NASDAQ	MRCC	Fri, Nov 2, 2012	15.03	15.11	14.99	15.01
4	NASDAQ	MRCC	Thu, Nov 1, 2012	15.10	15.10	14.95	15.00
3	NASDAQ	MRCC	Wed, Oct 31, 2012	15.39	15.39	14.90	15.25
2	NASDAQ	MRCC	Fri, Oct 26, 2012	14.90	15.18	14.81	15.14
1	NASDAQ	MRCC	Thu, Oct 25, 2012	14.75	15.25	14.58	15.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Monroe Capital Corp NASDAQ:MRCC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024