Singapore markets closed

Monroe Capital Corporation (MRCC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.02+0.15 (+1.52%)
At close: 04:00PM EDT
10.02 0.00 (0.00%)
After hours: 04:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202210.0910.209.9110.0210.0259,200
12 May 202210.0110.089.819.879.8777,200
11 May 202210.1410.2410.0110.0410.0428,500
10 May 202210.1310.2010.0210.1410.1462,000
09 May 202210.0710.2010.0010.1010.1047,600
06 May 202210.1410.2010.0010.1110.1148,000
05 May 202210.2510.3310.1010.1410.1430,900
04 May 202210.2610.3410.1210.3310.3352,000
03 May 202210.0410.309.9510.2610.2660,000
02 May 202210.1310.289.8110.0410.0466,300
29 Apr 202210.2510.3110.1110.1310.1349,100
28 Apr 202210.5210.5210.1010.2810.28128,100
27 Apr 202210.4410.5710.4010.4410.4442,500
26 Apr 202210.5510.6510.4010.4410.4443,200
25 Apr 202210.5010.6210.4410.6010.6050,300
22 Apr 202210.8310.8310.5510.6110.6160,600
21 Apr 202210.8910.9510.7510.8310.8350,400
20 Apr 202210.7510.8310.6310.8110.8143,900
19 Apr 202210.6510.7010.6010.6810.6846,400
18 Apr 202210.6810.7710.6210.6510.6528,200
14 Apr 202210.7710.7910.6110.7410.7427,700
13 Apr 202210.6110.7810.6010.7210.7246,400
12 Apr 202210.6010.6810.5310.5810.5825,500
11 Apr 202210.6310.6710.5510.6410.6430,200
08 Apr 202210.6210.6810.5410.6110.6124,600
07 Apr 202210.5610.6910.5210.5610.5636,000
06 Apr 202210.6010.7110.5310.5910.5955,800
05 Apr 202210.7410.8910.5810.6310.6334,900
04 Apr 202210.9010.9010.6410.7010.7059,700
01 Apr 202210.8211.0710.6710.9310.93117,700
31 Mar 202210.7610.8810.6010.7910.7959,000
30 Mar 202210.6810.7710.6210.6610.6638,100
29 Mar 202210.6510.7910.5410.6810.6877,700
28 Mar 202210.5610.7210.5410.5810.58104,000
25 Mar 202210.6210.7510.6110.6110.6134,600
24 Mar 202210.6510.7510.5610.6610.6631,000
23 Mar 202210.6410.6510.5210.5910.5934,700
22 Mar 202210.6310.7310.4510.6410.6465,300
21 Mar 202210.6310.6910.3010.5510.55154,900
18 Mar 202210.7410.8810.5910.6510.6533,600
17 Mar 202210.6010.8910.6010.7110.7146,900
16 Mar 202210.7510.7810.5610.6810.6856,500
15 Mar 202210.8410.8710.6410.7610.7650,900
15 Mar 20220.25 Dividend
14 Mar 202210.9211.1810.9111.0410.7990,200
11 Mar 202210.9511.0810.8010.9510.7064,500
10 Mar 202210.9910.9910.7510.9510.7050,800
09 Mar 202210.9110.9810.7510.8410.5953,800
08 Mar 202210.6910.8410.4110.7310.4978,700
07 Mar 202210.8810.8810.5510.5510.3196,100
04 Mar 202210.8210.9910.7510.8710.6267,200
03 Mar 202210.9511.0910.8310.8410.5959,400
02 Mar 202210.9311.2510.9111.1110.86124,900
01 Mar 202210.9310.9310.6210.8510.6048,400
28 Feb 202210.7210.8810.4210.4210.18112,500
25 Feb 202210.8310.8910.6810.8110.5716,200
24 Feb 202210.5810.8110.3610.7410.50112,200
23 Feb 202210.7610.8310.6310.6810.4431,300
22 Feb 202210.8410.9610.6910.7610.5258,000
18 Feb 202211.0011.0010.8710.8910.6434,700
17 Feb 202211.0911.0910.9210.9610.7140,900
16 Feb 202210.9711.1010.9711.0810.8330,800
15 Feb 202211.0411.1410.9810.9810.7341,300
14 Feb 202210.9811.1010.9210.9910.7453,500
11 Feb 202211.1511.2711.0511.1210.8728,700
10 Feb 202211.1411.3611.1411.1810.9348,100
09 Feb 202211.2611.3011.1011.1610.9139,100
08 Feb 202211.1811.2611.1211.2110.9650,200
07 Feb 202210.8511.1710.8511.1110.8671,500
04 Feb 202210.8910.9910.8210.8910.6460,300
03 Feb 202210.8911.0510.7910.8510.6024,800
02 Feb 202210.9711.0110.8110.9010.6572,700
01 Feb 202210.8611.0110.8610.9310.6855,000
31 Jan 202210.6310.9910.5510.7910.5538,400
28 Jan 202210.6910.7110.5710.6710.4340,600
27 Jan 202210.6910.8910.6510.6910.4530,200
26 Jan 202210.9410.9810.6810.7510.5146,100
25 Jan 202210.6110.9710.5110.8610.6159,000
24 Jan 202210.6510.7410.3110.7310.49164,800
21 Jan 202211.0011.1110.7410.7410.5075,300
20 Jan 202211.0311.1511.0011.0210.7733,900
19 Jan 202211.1911.1911.0111.0610.8124,400
18 Jan 202211.0511.2411.0111.1710.9248,600
14 Jan 202211.1411.2511.0611.0610.81102,600
13 Jan 202211.3211.3211.0911.1510.9047,300
12 Jan 202211.1811.3211.1311.3111.0539,800
11 Jan 202211.1411.1410.9511.0810.8382,300
10 Jan 202211.0211.1711.0011.0010.7566,300
07 Jan 202211.2311.2511.0511.1210.8758,300
06 Jan 202211.1811.2911.0911.1410.8934,100
05 Jan 202211.0911.3010.9611.2110.96116,900
04 Jan 202211.2411.2811.0711.0810.8371,900
03 Jan 202211.2311.3411.1811.2511.00137,100
31 Dec 202111.2111.3711.2011.2210.9756,400
30 Dec 202111.2111.3711.1611.1810.9342,400
29 Dec 202111.1311.3011.0711.2511.00223,100
28 Dec 202111.2111.4011.1211.1310.8876,500
27 Dec 202111.2711.3611.1311.1710.9265,300
23 Dec 202111.1611.3111.0911.2010.9540,200
22 Dec 202111.0411.1610.9011.0410.7987,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...