MRCC - Monroe Capital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20237.787.997.737.997.9927,367
07 Jun 20237.737.897.667.737.7383,900
06 Jun 20237.697.847.697.737.7373,500
05 Jun 20237.537.737.507.637.6361,100
02 Jun 20237.407.677.407.547.54100,900
01 Jun 20237.357.467.257.407.4047,800
31 May 20237.537.587.267.317.3147,600
30 May 20237.577.597.407.507.5036,400
26 May 20237.367.607.367.497.4919,300
25 May 20237.427.557.357.427.4247,500
24 May 20237.607.707.477.497.4941,100
23 May 20237.517.707.517.647.6428,600
22 May 20237.707.787.537.557.5550,800
19 May 20237.787.897.667.757.7557,500
18 May 20237.787.887.767.807.8032,500
17 May 20237.677.867.657.867.8632,600
16 May 20237.807.977.507.607.6072,900
15 May 20237.967.977.887.907.9017,700
12 May 20237.607.977.577.927.9270,400
11 May 20237.737.737.477.617.6158,300
10 May 20237.197.497.197.467.4644,400
09 May 20237.167.357.087.247.2438,500
08 May 20237.107.196.997.167.1648,500
05 May 20236.847.196.847.027.0243,800
04 May 20237.037.036.806.866.8648,200
03 May 20237.087.197.057.067.0640,700
02 May 20237.257.257.007.047.0472,200
01 May 20237.267.367.217.287.2862,800
28 Apr 20237.417.507.207.297.2962,700
27 Apr 20237.447.507.367.467.4626,500
26 Apr 20237.667.737.357.467.4628,800
25 Apr 20237.637.727.597.657.6522,800
24 Apr 20237.607.757.607.737.7317,700
21 Apr 20237.687.817.657.657.6525,900
20 Apr 20237.837.987.707.727.7223,500
19 Apr 20237.927.957.807.897.8925,300
18 Apr 20238.008.007.827.927.9215,100
17 Apr 20237.978.007.918.008.0036,600
14 Apr 20238.008.037.837.977.9729,000
13 Apr 20237.877.987.877.947.9421,200
12 Apr 20237.637.867.637.797.7932,200
11 Apr 20237.527.747.507.647.6449,600
10 Apr 20237.807.807.447.577.5754,800
06 Apr 20237.767.767.657.657.6520,300
05 Apr 20237.727.877.647.697.6923,200
04 Apr 20237.907.907.617.807.8030,300
03 Apr 20237.658.007.657.837.8360,800
31 Mar 20237.717.947.567.657.65165,700
30 Mar 20237.797.797.527.587.5846,100
29 Mar 20237.647.927.647.797.7994,300
28 Mar 20237.647.747.517.557.5519,200
27 Mar 20237.597.757.557.607.6044,900
24 Mar 20237.207.607.207.547.5482,300
23 Mar 20237.117.387.117.207.2059,300
22 Mar 20237.327.387.107.107.1085,200
21 Mar 20237.257.427.237.277.2782,500
20 Mar 20237.527.547.177.227.2259,300
17 Mar 20237.597.707.357.417.41175,500
16 Mar 20237.507.687.507.687.6836,100
15 Mar 20237.697.697.517.597.5973,500
14 Mar 20237.897.947.667.777.7776,600
14 Mar 20230.25 Dividend
13 Mar 20238.008.187.887.947.69118,700
10 Mar 20238.288.318.058.107.8475,200
09 Mar 20238.558.578.308.348.0824,700
08 Mar 20238.558.558.378.528.2548,300
07 Mar 20238.578.588.258.548.2794,000
06 Mar 20238.518.738.388.518.24102,400
03 Mar 20238.268.548.268.488.2153,400
02 Mar 20238.078.288.078.187.9244,900
01 Mar 20238.358.388.208.257.9930,700
28 Feb 20238.438.508.328.398.1338,700
27 Feb 20238.458.608.368.368.1070,300
24 Feb 20238.298.508.298.488.2151,600
23 Feb 20238.198.508.198.247.9857,600
22 Feb 20238.148.258.008.257.9935,400
21 Feb 20238.328.328.048.137.8729,300
17 Feb 20237.988.337.908.328.0693,600
16 Feb 20238.108.207.957.957.70125,500
15 Feb 20238.088.207.958.107.8483,800
14 Feb 20238.108.258.018.137.8751,100
13 Feb 20237.968.217.958.217.9580,200
10 Feb 20237.958.037.958.007.7549,000
09 Feb 20238.208.247.907.957.6961,200
08 Feb 20238.318.338.118.157.9042,000
07 Feb 20238.388.398.168.268.0026,200
06 Feb 20238.388.408.228.257.9922,100
03 Feb 20238.458.508.258.338.0739,400
02 Feb 20238.368.508.358.418.1534,200
01 Feb 20238.298.408.278.358.0923,200
31 Jan 20238.258.268.208.268.0038,300
30 Jan 20238.308.408.258.257.9923,300
27 Jan 20238.258.388.258.358.0936,500
26 Jan 20238.148.258.148.217.9533,700
25 Jan 20238.008.198.008.187.9236,900
24 Jan 20238.178.208.038.047.7967,000
23 Jan 20238.158.238.128.167.9045,100
20 Jan 20238.258.318.128.187.9248,500
19 Jan 20238.258.408.258.278.0123,300
18 Jan 20238.378.398.268.338.0736,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...