Singapore markets closed

Monroe Capital Corporation (MRCC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.24-0.05 (-0.69%)
At close: 04:00PM EDT
7.48 +0.24 (+3.31%)
After hours: 04:28PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.377.487.207.247.24100,700
29 Sept 20227.407.417.217.297.2957,200
28 Sept 20227.387.777.257.487.48156,300
27 Sept 20227.437.517.257.327.32102,500
26 Sept 20227.837.837.347.417.4178,400
23 Sept 20227.777.807.497.597.59153,800
22 Sept 20228.088.237.757.827.8266,000
21 Sept 20227.858.357.848.108.1066,800
20 Sept 20228.068.097.797.847.84117,200
19 Sept 20228.168.288.108.108.1081,900
16 Sept 20228.278.378.118.238.23100,400
15 Sept 20228.358.398.278.378.3740,800
14 Sept 20228.268.498.268.328.3258,500
14 Sept 20220.25 Dividend
13 Sept 20228.708.768.658.708.4543,500
12 Sept 20228.598.778.578.708.4562,500
09 Sept 20228.778.928.528.528.2868,200
08 Sept 20228.968.998.658.698.4461,900
07 Sept 20228.358.748.358.718.4648,700
06 Sept 20228.458.498.378.378.1343,500
02 Sept 20228.528.568.458.458.2156,500
01 Sept 20228.728.768.358.458.2176,000
31 Aug 20228.798.808.708.758.5033,700
30 Aug 20228.918.988.808.808.5538,800
29 Aug 20228.919.048.918.918.6532,900
26 Aug 20228.969.008.919.008.7430,600
25 Aug 20229.009.058.968.978.7136,700
24 Aug 20228.999.058.999.058.7919,800
23 Aug 20228.949.058.928.948.6846,600
22 Aug 20228.949.018.918.998.7352,500
19 Aug 20229.169.169.029.028.7629,500
18 Aug 20229.009.169.009.168.9033,200
17 Aug 20229.099.098.949.038.7727,500
16 Aug 20229.049.199.049.098.8323,500
15 Aug 20229.129.209.099.108.8433,800
12 Aug 20229.009.178.959.138.8730,600
11 Aug 20228.909.008.908.918.6538,800
10 Aug 20229.029.138.908.908.6457,400
09 Aug 20229.069.139.019.038.7739,100
08 Aug 20229.069.189.059.068.8089,800
05 Aug 20229.119.239.059.118.8533,700
04 Aug 20229.139.229.029.168.9043,300
03 Aug 20229.109.159.019.098.8347,000
02 Aug 20229.169.179.089.158.8922,800
01 Aug 20229.209.239.099.168.9047,000
29 Jul 20229.199.229.109.178.9134,100
28 Jul 20229.099.179.099.138.8718,200
27 Jul 20229.149.168.929.098.8338,100
26 Jul 20229.029.058.908.978.7138,000
25 Jul 20229.209.348.918.978.7143,800
22 Jul 20229.279.359.139.238.9633,800
21 Jul 20229.259.309.159.208.9428,700
20 Jul 20229.289.359.209.279.0026,900
19 Jul 20229.319.319.209.238.9621,700
18 Jul 20229.329.399.129.218.9532,800
15 Jul 20229.049.319.009.198.9338,300
14 Jul 20229.059.139.029.068.8022,900
13 Jul 20229.159.179.049.108.8428,800
12 Jul 20229.159.259.069.138.8730,500
11 Jul 20229.299.419.119.148.8864,900
08 Jul 20229.209.429.209.339.0624,600
07 Jul 20229.229.359.099.258.9850,900
06 Jul 20229.219.219.059.168.9014,400
05 Jul 20229.219.288.789.168.9075,700
01 Jul 20229.109.998.869.299.02104,700
30 Jun 20228.909.178.829.038.7765,300
29 Jun 20229.179.378.848.868.6126,700
28 Jun 20228.859.468.859.228.96102,700
27 Jun 20228.748.888.708.778.5256,200
24 Jun 20228.848.908.688.698.4461,700
23 Jun 20228.768.868.578.788.5367,400
22 Jun 20228.768.978.728.808.5530,600
21 Jun 20228.759.008.708.768.5147,200
17 Jun 20228.788.938.708.718.4664,500
16 Jun 20229.219.268.808.818.5674,500
15 Jun 20229.059.458.979.228.96144,500
14 Jun 20229.5110.008.908.948.68229,000
14 Jun 20220.25 Dividend
13 Jun 202210.0910.099.709.819.29129,800
10 Jun 202210.0110.249.9010.219.6683,000
09 Jun 20229.8510.219.8510.069.5293,500
08 Jun 202210.3410.369.779.859.32311,900
07 Jun 202210.2910.3610.1510.349.7943,800
06 Jun 202210.2710.3810.1810.309.7538,900
03 Jun 202210.2510.3510.1010.229.6734,100
02 Jun 202210.2410.2910.0910.299.7430,500
01 Jun 202210.2010.2910.0110.199.6429,500
31 May 202210.1710.2110.0110.209.6528,900
27 May 20229.9510.229.9510.169.6231,800
26 May 20229.9110.099.869.989.4530,700
25 May 20229.709.919.709.859.3263,700
24 May 20229.849.849.569.709.1879,600
23 May 20229.829.949.659.859.3236,400
20 May 20229.939.989.659.759.2361,100
19 May 20229.859.999.819.879.3430,400
18 May 202210.0110.249.819.869.3360,200
17 May 202210.2010.209.899.969.4387,200
16 May 202210.1110.159.8710.129.5854,100
13 May 202210.0910.209.9110.029.4859,200
12 May 202210.0110.089.819.879.3477,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...