MRCC - Monroe Capital Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 7.78 | 7.99 | 7.73 | 7.99 | 7.99 | 27,367 |
| 07 Jun 2023 | 7.73 | 7.89 | 7.66 | 7.73 | 7.73 | 83,900 |
| 06 Jun 2023 | 7.69 | 7.84 | 7.69 | 7.73 | 7.73 | 73,500 |
| 05 Jun 2023 | 7.53 | 7.73 | 7.50 | 7.63 | 7.63 | 61,100 |
| 02 Jun 2023 | 7.40 | 7.67 | 7.40 | 7.54 | 7.54 | 100,900 |
| 01 Jun 2023 | 7.35 | 7.46 | 7.25 | 7.40 | 7.40 | 47,800 |
| 31 May 2023 | 7.53 | 7.58 | 7.26 | 7.31 | 7.31 | 47,600 |
| 30 May 2023 | 7.57 | 7.59 | 7.40 | 7.50 | 7.50 | 36,400 |
| 26 May 2023 | 7.36 | 7.60 | 7.36 | 7.49 | 7.49 | 19,300 |
| 25 May 2023 | 7.42 | 7.55 | 7.35 | 7.42 | 7.42 | 47,500 |
| 24 May 2023 | 7.60 | 7.70 | 7.47 | 7.49 | 7.49 | 41,100 |
| 23 May 2023 | 7.51 | 7.70 | 7.51 | 7.64 | 7.64 | 28,600 |
| 22 May 2023 | 7.70 | 7.78 | 7.53 | 7.55 | 7.55 | 50,800 |
| 19 May 2023 | 7.78 | 7.89 | 7.66 | 7.75 | 7.75 | 57,500 |
| 18 May 2023 | 7.78 | 7.88 | 7.76 | 7.80 | 7.80 | 32,500 |
| 17 May 2023 | 7.67 | 7.86 | 7.65 | 7.86 | 7.86 | 32,600 |
| 16 May 2023 | 7.80 | 7.97 | 7.50 | 7.60 | 7.60 | 72,900 |
| 15 May 2023 | 7.96 | 7.97 | 7.88 | 7.90 | 7.90 | 17,700 |
| 12 May 2023 | 7.60 | 7.97 | 7.57 | 7.92 | 7.92 | 70,400 |
| 11 May 2023 | 7.73 | 7.73 | 7.47 | 7.61 | 7.61 | 58,300 |
| 10 May 2023 | 7.19 | 7.49 | 7.19 | 7.46 | 7.46 | 44,400 |
| 09 May 2023 | 7.16 | 7.35 | 7.08 | 7.24 | 7.24 | 38,500 |
| 08 May 2023 | 7.10 | 7.19 | 6.99 | 7.16 | 7.16 | 48,500 |
| 05 May 2023 | 6.84 | 7.19 | 6.84 | 7.02 | 7.02 | 43,800 |
| 04 May 2023 | 7.03 | 7.03 | 6.80 | 6.86 | 6.86 | 48,200 |
| 03 May 2023 | 7.08 | 7.19 | 7.05 | 7.06 | 7.06 | 40,700 |
| 02 May 2023 | 7.25 | 7.25 | 7.00 | 7.04 | 7.04 | 72,200 |
| 01 May 2023 | 7.26 | 7.36 | 7.21 | 7.28 | 7.28 | 62,800 |
| 28 Apr 2023 | 7.41 | 7.50 | 7.20 | 7.29 | 7.29 | 62,700 |
| 27 Apr 2023 | 7.44 | 7.50 | 7.36 | 7.46 | 7.46 | 26,500 |
| 26 Apr 2023 | 7.66 | 7.73 | 7.35 | 7.46 | 7.46 | 28,800 |
| 25 Apr 2023 | 7.63 | 7.72 | 7.59 | 7.65 | 7.65 | 22,800 |
| 24 Apr 2023 | 7.60 | 7.75 | 7.60 | 7.73 | 7.73 | 17,700 |
| 21 Apr 2023 | 7.68 | 7.81 | 7.65 | 7.65 | 7.65 | 25,900 |
| 20 Apr 2023 | 7.83 | 7.98 | 7.70 | 7.72 | 7.72 | 23,500 |
| 19 Apr 2023 | 7.92 | 7.95 | 7.80 | 7.89 | 7.89 | 25,300 |
| 18 Apr 2023 | 8.00 | 8.00 | 7.82 | 7.92 | 7.92 | 15,100 |
| 17 Apr 2023 | 7.97 | 8.00 | 7.91 | 8.00 | 8.00 | 36,600 |
| 14 Apr 2023 | 8.00 | 8.03 | 7.83 | 7.97 | 7.97 | 29,000 |
| 13 Apr 2023 | 7.87 | 7.98 | 7.87 | 7.94 | 7.94 | 21,200 |
| 12 Apr 2023 | 7.63 | 7.86 | 7.63 | 7.79 | 7.79 | 32,200 |
| 11 Apr 2023 | 7.52 | 7.74 | 7.50 | 7.64 | 7.64 | 49,600 |
| 10 Apr 2023 | 7.80 | 7.80 | 7.44 | 7.57 | 7.57 | 54,800 |
| 06 Apr 2023 | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | 20,300 |
| 05 Apr 2023 | 7.72 | 7.87 | 7.64 | 7.69 | 7.69 | 23,200 |
| 04 Apr 2023 | 7.90 | 7.90 | 7.61 | 7.80 | 7.80 | 30,300 |
| 03 Apr 2023 | 7.65 | 8.00 | 7.65 | 7.83 | 7.83 | 60,800 |
| 31 Mar 2023 | 7.71 | 7.94 | 7.56 | 7.65 | 7.65 | 165,700 |
| 30 Mar 2023 | 7.79 | 7.79 | 7.52 | 7.58 | 7.58 | 46,100 |
| 29 Mar 2023 | 7.64 | 7.92 | 7.64 | 7.79 | 7.79 | 94,300 |
| 28 Mar 2023 | 7.64 | 7.74 | 7.51 | 7.55 | 7.55 | 19,200 |
| 27 Mar 2023 | 7.59 | 7.75 | 7.55 | 7.60 | 7.60 | 44,900 |
| 24 Mar 2023 | 7.20 | 7.60 | 7.20 | 7.54 | 7.54 | 82,300 |
| 23 Mar 2023 | 7.11 | 7.38 | 7.11 | 7.20 | 7.20 | 59,300 |
| 22 Mar 2023 | 7.32 | 7.38 | 7.10 | 7.10 | 7.10 | 85,200 |
| 21 Mar 2023 | 7.25 | 7.42 | 7.23 | 7.27 | 7.27 | 82,500 |
| 20 Mar 2023 | 7.52 | 7.54 | 7.17 | 7.22 | 7.22 | 59,300 |
| 17 Mar 2023 | 7.59 | 7.70 | 7.35 | 7.41 | 7.41 | 175,500 |
| 16 Mar 2023 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | 36,100 |
| 15 Mar 2023 | 7.69 | 7.69 | 7.51 | 7.59 | 7.59 | 73,500 |
| 14 Mar 2023 | 7.89 | 7.94 | 7.66 | 7.77 | 7.77 | 76,600 |
| 14 Mar 2023 | 0.25 Dividend | |||||
| 13 Mar 2023 | 8.00 | 8.18 | 7.88 | 7.94 | 7.69 | 118,700 |
| 10 Mar 2023 | 8.28 | 8.31 | 8.05 | 8.10 | 7.84 | 75,200 |
| 09 Mar 2023 | 8.55 | 8.57 | 8.30 | 8.34 | 8.08 | 24,700 |
| 08 Mar 2023 | 8.55 | 8.55 | 8.37 | 8.52 | 8.25 | 48,300 |
| 07 Mar 2023 | 8.57 | 8.58 | 8.25 | 8.54 | 8.27 | 94,000 |
| 06 Mar 2023 | 8.51 | 8.73 | 8.38 | 8.51 | 8.24 | 102,400 |
| 03 Mar 2023 | 8.26 | 8.54 | 8.26 | 8.48 | 8.21 | 53,400 |
| 02 Mar 2023 | 8.07 | 8.28 | 8.07 | 8.18 | 7.92 | 44,900 |
| 01 Mar 2023 | 8.35 | 8.38 | 8.20 | 8.25 | 7.99 | 30,700 |
| 28 Feb 2023 | 8.43 | 8.50 | 8.32 | 8.39 | 8.13 | 38,700 |
| 27 Feb 2023 | 8.45 | 8.60 | 8.36 | 8.36 | 8.10 | 70,300 |
| 24 Feb 2023 | 8.29 | 8.50 | 8.29 | 8.48 | 8.21 | 51,600 |
| 23 Feb 2023 | 8.19 | 8.50 | 8.19 | 8.24 | 7.98 | 57,600 |
| 22 Feb 2023 | 8.14 | 8.25 | 8.00 | 8.25 | 7.99 | 35,400 |
| 21 Feb 2023 | 8.32 | 8.32 | 8.04 | 8.13 | 7.87 | 29,300 |
| 17 Feb 2023 | 7.98 | 8.33 | 7.90 | 8.32 | 8.06 | 93,600 |
| 16 Feb 2023 | 8.10 | 8.20 | 7.95 | 7.95 | 7.70 | 125,500 |
| 15 Feb 2023 | 8.08 | 8.20 | 7.95 | 8.10 | 7.84 | 83,800 |
| 14 Feb 2023 | 8.10 | 8.25 | 8.01 | 8.13 | 7.87 | 51,100 |
| 13 Feb 2023 | 7.96 | 8.21 | 7.95 | 8.21 | 7.95 | 80,200 |
| 10 Feb 2023 | 7.95 | 8.03 | 7.95 | 8.00 | 7.75 | 49,000 |
| 09 Feb 2023 | 8.20 | 8.24 | 7.90 | 7.95 | 7.69 | 61,200 |
| 08 Feb 2023 | 8.31 | 8.33 | 8.11 | 8.15 | 7.90 | 42,000 |
| 07 Feb 2023 | 8.38 | 8.39 | 8.16 | 8.26 | 8.00 | 26,200 |
| 06 Feb 2023 | 8.38 | 8.40 | 8.22 | 8.25 | 7.99 | 22,100 |
| 03 Feb 2023 | 8.45 | 8.50 | 8.25 | 8.33 | 8.07 | 39,400 |
| 02 Feb 2023 | 8.36 | 8.50 | 8.35 | 8.41 | 8.15 | 34,200 |
| 01 Feb 2023 | 8.29 | 8.40 | 8.27 | 8.35 | 8.09 | 23,200 |
| 31 Jan 2023 | 8.25 | 8.26 | 8.20 | 8.26 | 8.00 | 38,300 |
| 30 Jan 2023 | 8.30 | 8.40 | 8.25 | 8.25 | 7.99 | 23,300 |
| 27 Jan 2023 | 8.25 | 8.38 | 8.25 | 8.35 | 8.09 | 36,500 |
| 26 Jan 2023 | 8.14 | 8.25 | 8.14 | 8.21 | 7.95 | 33,700 |
| 25 Jan 2023 | 8.00 | 8.19 | 8.00 | 8.18 | 7.92 | 36,900 |
| 24 Jan 2023 | 8.17 | 8.20 | 8.03 | 8.04 | 7.79 | 67,000 |
| 23 Jan 2023 | 8.15 | 8.23 | 8.12 | 8.16 | 7.90 | 45,100 |
| 20 Jan 2023 | 8.25 | 8.31 | 8.12 | 8.18 | 7.92 | 48,500 |
| 19 Jan 2023 | 8.25 | 8.40 | 8.25 | 8.27 | 8.01 | 23,300 |
| 18 Jan 2023 | 8.37 | 8.39 | 8.26 | 8.33 | 8.07 | 36,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.