Singapore markets closed
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,491.25 -876.36 (-3.09%) CMC Crypto 200
587.10 -16.44 (-2.72%)
Monroe Capital Corporation (MRCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 7.40 | 7.50 | 7.30 | 7.38 | 7.38 | 94,100 |
| 29 Sept 2023 | 7.50 | 7.50 | 7.31 | 7.45 | 7.45 | 59,700 |
| 28 Sept 2023 | 7.31 | 7.40 | 7.29 | 7.39 | 7.39 | 44,000 |
| 27 Sept 2023 | 7.21 | 7.42 | 7.20 | 7.35 | 7.35 | 67,900 |
| 26 Sept 2023 | 7.19 | 7.20 | 7.10 | 7.14 | 7.14 | 46,800 |
| 25 Sept 2023 | 7.22 | 7.28 | 7.20 | 7.25 | 7.25 | 28,100 |
| 22 Sept 2023 | 7.28 | 7.35 | 7.19 | 7.22 | 7.22 | 41,300 |
| 21 Sept 2023 | 7.34 | 7.38 | 7.25 | 7.32 | 7.32 | 40,200 |
| 20 Sept 2023 | 7.41 | 7.42 | 7.30 | 7.37 | 7.37 | 51,900 |
| 19 Sept 2023 | 7.37 | 7.40 | 7.32 | 7.34 | 7.34 | 28,000 |
| 18 Sept 2023 | 7.52 | 7.57 | 7.35 | 7.41 | 7.41 | 39,800 |
| 15 Sept 2023 | 7.52 | 7.59 | 7.42 | 7.51 | 7.51 | 62,500 |
| 14 Sept 2023 | 7.39 | 7.59 | 7.35 | 7.54 | 7.54 | 82,900 |
| 14 Sept 2023 | 0.25 Dividend | |||||
| 13 Sept 2023 | 7.62 | 7.65 | 7.44 | 7.55 | 7.30 | 67,400 |
| 12 Sept 2023 | 7.49 | 7.65 | 7.35 | 7.60 | 7.35 | 96,200 |
| 11 Sept 2023 | 7.75 | 7.75 | 7.41 | 7.45 | 7.20 | 136,300 |
| 08 Sept 2023 | 7.67 | 7.77 | 7.64 | 7.68 | 7.43 | 42,600 |
| 07 Sept 2023 | 7.52 | 7.70 | 7.51 | 7.62 | 7.37 | 30,800 |
| 06 Sept 2023 | 7.72 | 7.74 | 7.57 | 7.59 | 7.34 | 33,600 |
| 05 Sept 2023 | 7.66 | 7.78 | 7.63 | 7.72 | 7.46 | 59,700 |
| 01 Sept 2023 | 7.63 | 7.76 | 7.63 | 7.63 | 7.38 | 42,400 |
| 31 Aug 2023 | 7.43 | 7.70 | 7.43 | 7.66 | 7.41 | 71,500 |
| 30 Aug 2023 | 7.58 | 7.60 | 7.40 | 7.40 | 7.15 | 41,000 |
| 29 Aug 2023 | 7.52 | 7.60 | 7.40 | 7.52 | 7.27 | 37,400 |
| 28 Aug 2023 | 7.45 | 7.61 | 7.44 | 7.47 | 7.22 | 52,300 |
| 25 Aug 2023 | 7.48 | 7.57 | 7.35 | 7.42 | 7.17 | 42,200 |
| 24 Aug 2023 | 7.30 | 7.45 | 7.27 | 7.40 | 7.15 | 40,000 |
| 23 Aug 2023 | 7.40 | 7.49 | 7.30 | 7.32 | 7.08 | 74,100 |
| 22 Aug 2023 | 7.63 | 7.63 | 7.26 | 7.32 | 7.08 | 110,700 |
| 21 Aug 2023 | 7.52 | 7.71 | 7.41 | 7.63 | 7.38 | 76,400 |
| 18 Aug 2023 | 7.21 | 7.63 | 7.21 | 7.57 | 7.32 | 123,700 |
| 17 Aug 2023 | 7.29 | 7.37 | 7.20 | 7.24 | 7.00 | 98,700 |
| 16 Aug 2023 | 7.50 | 7.52 | 7.26 | 7.29 | 7.05 | 65,900 |
| 15 Aug 2023 | 7.33 | 7.50 | 7.29 | 7.45 | 7.20 | 116,700 |
| 14 Aug 2023 | 7.90 | 8.09 | 7.11 | 7.17 | 6.93 | 491,400 |
| 11 Aug 2023 | 8.15 | 8.24 | 7.90 | 7.92 | 7.66 | 81,900 |
| 10 Aug 2023 | 8.51 | 8.54 | 8.15 | 8.15 | 7.88 | 102,900 |
| 09 Aug 2023 | 8.57 | 8.65 | 8.45 | 8.52 | 8.24 | 61,200 |
| 08 Aug 2023 | 8.55 | 8.72 | 8.47 | 8.53 | 8.25 | 44,800 |
| 07 Aug 2023 | 8.59 | 8.75 | 8.50 | 8.51 | 8.23 | 41,300 |
| 04 Aug 2023 | 8.47 | 8.78 | 8.47 | 8.63 | 8.34 | 56,500 |
| 03 Aug 2023 | 8.50 | 8.67 | 8.42 | 8.46 | 8.18 | 16,500 |
| 02 Aug 2023 | 8.56 | 8.68 | 8.50 | 8.53 | 8.25 | 32,100 |
| 01 Aug 2023 | 8.75 | 8.82 | 8.46 | 8.56 | 8.28 | 50,600 |
| 31 Jul 2023 | 8.69 | 8.85 | 8.65 | 8.74 | 8.45 | 33,600 |
| 28 Jul 2023 | 8.76 | 8.84 | 8.70 | 8.76 | 8.47 | 31,900 |
| 27 Jul 2023 | 8.80 | 8.84 | 8.62 | 8.68 | 8.39 | 28,300 |
| 26 Jul 2023 | 8.74 | 8.84 | 8.67 | 8.80 | 8.51 | 29,500 |
| 25 Jul 2023 | 8.69 | 8.80 | 8.64 | 8.70 | 8.41 | 46,000 |
| 24 Jul 2023 | 8.59 | 8.73 | 8.54 | 8.69 | 8.40 | 106,200 |
| 21 Jul 2023 | 8.44 | 8.63 | 8.44 | 8.54 | 8.26 | 45,900 |
| 20 Jul 2023 | 8.51 | 8.59 | 8.43 | 8.49 | 8.21 | 21,900 |
| 19 Jul 2023 | 8.54 | 8.64 | 8.40 | 8.52 | 8.24 | 63,700 |
| 18 Jul 2023 | 8.50 | 8.67 | 8.48 | 8.57 | 8.29 | 60,600 |
| 17 Jul 2023 | 8.47 | 8.63 | 8.47 | 8.50 | 8.22 | 49,500 |
| 14 Jul 2023 | 8.45 | 8.62 | 8.42 | 8.50 | 8.22 | 51,800 |
| 13 Jul 2023 | 8.35 | 8.45 | 8.27 | 8.41 | 8.13 | 62,800 |
| 12 Jul 2023 | 8.30 | 8.47 | 8.26 | 8.35 | 8.07 | 82,100 |
| 11 Jul 2023 | 8.11 | 8.40 | 8.10 | 8.26 | 7.99 | 150,700 |
| 10 Jul 2023 | 8.18 | 8.25 | 8.05 | 8.15 | 7.88 | 63,200 |
| 07 Jul 2023 | 7.99 | 8.16 | 7.99 | 8.09 | 7.82 | 26,100 |
| 06 Jul 2023 | 8.12 | 8.18 | 7.96 | 8.01 | 7.74 | 117,100 |
| 05 Jul 2023 | 8.16 | 8.23 | 8.00 | 8.20 | 7.93 | 70,000 |
| 03 Jul 2023 | 8.20 | 8.29 | 8.10 | 8.17 | 7.90 | 66,200 |
| 30 Jun 2023 | 8.13 | 8.29 | 8.10 | 8.18 | 7.91 | 65,000 |
| 29 Jun 2023 | 8.00 | 8.05 | 7.94 | 7.96 | 7.70 | 25,500 |
| 28 Jun 2023 | 7.96 | 8.30 | 7.85 | 7.94 | 7.68 | 90,300 |
| 27 Jun 2023 | 7.78 | 7.92 | 7.76 | 7.92 | 7.66 | 50,800 |
| 26 Jun 2023 | 7.77 | 7.87 | 7.76 | 7.80 | 7.54 | 23,200 |
| 23 Jun 2023 | 7.84 | 7.99 | 7.78 | 7.78 | 7.52 | 23,800 |
| 22 Jun 2023 | 7.91 | 8.06 | 7.86 | 7.92 | 7.66 | 33,200 |
| 21 Jun 2023 | 8.07 | 8.09 | 7.96 | 7.96 | 7.70 | 59,800 |
| 20 Jun 2023 | 8.01 | 8.11 | 7.90 | 8.07 | 7.80 | 27,800 |
| 16 Jun 2023 | 8.01 | 8.20 | 7.87 | 8.08 | 7.81 | 88,900 |
| 15 Jun 2023 | 8.13 | 8.24 | 8.01 | 8.08 | 7.81 | 57,500 |
| 14 Jun 2023 | 8.06 | 8.17 | 7.93 | 8.14 | 7.87 | 73,000 |
| 14 Jun 2023 | 0.25 Dividend | |||||
| 13 Jun 2023 | 8.26 | 8.33 | 8.16 | 8.18 | 7.67 | 72,300 |
| 12 Jun 2023 | 8.13 | 8.31 | 8.07 | 8.26 | 7.74 | 103,500 |
| 09 Jun 2023 | 8.04 | 8.10 | 7.90 | 8.07 | 7.56 | 44,400 |
| 08 Jun 2023 | 7.78 | 8.04 | 7.73 | 8.04 | 7.54 | 80,400 |
| 07 Jun 2023 | 7.73 | 7.89 | 7.66 | 7.73 | 7.25 | 83,900 |
| 06 Jun 2023 | 7.69 | 7.84 | 7.69 | 7.73 | 7.25 | 73,500 |
| 05 Jun 2023 | 7.53 | 7.73 | 7.50 | 7.63 | 7.15 | 61,100 |
| 02 Jun 2023 | 7.40 | 7.67 | 7.40 | 7.54 | 7.07 | 100,900 |
| 01 Jun 2023 | 7.35 | 7.46 | 7.25 | 7.40 | 6.94 | 47,800 |
| 31 May 2023 | 7.53 | 7.58 | 7.26 | 7.31 | 6.85 | 47,600 |
| 30 May 2023 | 7.57 | 7.59 | 7.40 | 7.50 | 7.03 | 36,400 |
| 26 May 2023 | 7.36 | 7.60 | 7.36 | 7.49 | 7.02 | 19,300 |
| 25 May 2023 | 7.42 | 7.55 | 7.35 | 7.42 | 6.96 | 47,500 |
| 24 May 2023 | 7.60 | 7.70 | 7.47 | 7.49 | 7.02 | 41,100 |
| 23 May 2023 | 7.51 | 7.70 | 7.51 | 7.64 | 7.16 | 28,600 |
| 22 May 2023 | 7.70 | 7.78 | 7.53 | 7.55 | 7.08 | 50,800 |
| 19 May 2023 | 7.78 | 7.89 | 7.66 | 7.75 | 7.26 | 57,500 |
| 18 May 2023 | 7.78 | 7.88 | 7.76 | 7.80 | 7.31 | 32,500 |
| 17 May 2023 | 7.67 | 7.86 | 7.65 | 7.86 | 7.37 | 32,600 |
| 16 May 2023 | 7.80 | 7.97 | 7.50 | 7.60 | 7.12 | 72,900 |
| 15 May 2023 | 7.96 | 7.97 | 7.88 | 7.90 | 7.40 | 17,700 |
| 12 May 2023 | 7.60 | 7.97 | 7.57 | 7.92 | 7.42 | 70,400 |
| *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.
