Yahoo

Mail

Singapore markets closed

Straits Times Index
3,191.16
+25.98(+0.82%)
Nikkei
26,547.05
+119.40(+0.45%)
Hang Seng
19,950.21
+51.44(+0.26%)
FTSE 100
7,413.80
-4.35(-0.06%)
BTC-USD
30,008.39
+141.49(+0.47%)
CMC Crypto 200
672.44
-8.67(-1.27%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	10.09	10.20	9.91	10.02	10.02	59,200
12 May 2022	10.01	10.08	9.81	9.87	9.87	77,200
11 May 2022	10.14	10.24	10.01	10.04	10.04	28,500
10 May 2022	10.13	10.20	10.02	10.14	10.14	62,000
09 May 2022	10.07	10.20	10.00	10.10	10.10	47,600
06 May 2022	10.14	10.20	10.00	10.11	10.11	48,000
05 May 2022	10.25	10.33	10.10	10.14	10.14	30,900
04 May 2022	10.26	10.34	10.12	10.33	10.33	52,000
03 May 2022	10.04	10.30	9.95	10.26	10.26	60,000
02 May 2022	10.13	10.28	9.81	10.04	10.04	66,300
29 Apr 2022	10.25	10.31	10.11	10.13	10.13	49,100
28 Apr 2022	10.52	10.52	10.10	10.28	10.28	128,100
27 Apr 2022	10.44	10.57	10.40	10.44	10.44	42,500
26 Apr 2022	10.55	10.65	10.40	10.44	10.44	43,200
25 Apr 2022	10.50	10.62	10.44	10.60	10.60	50,300
22 Apr 2022	10.83	10.83	10.55	10.61	10.61	60,600
21 Apr 2022	10.89	10.95	10.75	10.83	10.83	50,400
20 Apr 2022	10.75	10.83	10.63	10.81	10.81	43,900
19 Apr 2022	10.65	10.70	10.60	10.68	10.68	46,400
18 Apr 2022	10.68	10.77	10.62	10.65	10.65	28,200
14 Apr 2022	10.77	10.79	10.61	10.74	10.74	27,700
13 Apr 2022	10.61	10.78	10.60	10.72	10.72	46,400
12 Apr 2022	10.60	10.68	10.53	10.58	10.58	25,500
11 Apr 2022	10.63	10.67	10.55	10.64	10.64	30,200
08 Apr 2022	10.62	10.68	10.54	10.61	10.61	24,600
07 Apr 2022	10.56	10.69	10.52	10.56	10.56	36,000
06 Apr 2022	10.60	10.71	10.53	10.59	10.59	55,800
05 Apr 2022	10.74	10.89	10.58	10.63	10.63	34,900
04 Apr 2022	10.90	10.90	10.64	10.70	10.70	59,700
01 Apr 2022	10.82	11.07	10.67	10.93	10.93	117,700
31 Mar 2022	10.76	10.88	10.60	10.79	10.79	59,000
30 Mar 2022	10.68	10.77	10.62	10.66	10.66	38,100
29 Mar 2022	10.65	10.79	10.54	10.68	10.68	77,700
28 Mar 2022	10.56	10.72	10.54	10.58	10.58	104,000
25 Mar 2022	10.62	10.75	10.61	10.61	10.61	34,600
24 Mar 2022	10.65	10.75	10.56	10.66	10.66	31,000
23 Mar 2022	10.64	10.65	10.52	10.59	10.59	34,700
22 Mar 2022	10.63	10.73	10.45	10.64	10.64	65,300
21 Mar 2022	10.63	10.69	10.30	10.55	10.55	154,900
18 Mar 2022	10.74	10.88	10.59	10.65	10.65	33,600
17 Mar 2022	10.60	10.89	10.60	10.71	10.71	46,900
16 Mar 2022	10.75	10.78	10.56	10.68	10.68	56,500
15 Mar 2022	10.84	10.87	10.64	10.76	10.76	50,900
15 Mar 2022	0.25 Dividend
14 Mar 2022	10.92	11.18	10.91	11.04	10.79	90,200
11 Mar 2022	10.95	11.08	10.80	10.95	10.70	64,500
10 Mar 2022	10.99	10.99	10.75	10.95	10.70	50,800
09 Mar 2022	10.91	10.98	10.75	10.84	10.59	53,800
08 Mar 2022	10.69	10.84	10.41	10.73	10.49	78,700
07 Mar 2022	10.88	10.88	10.55	10.55	10.31	96,100
04 Mar 2022	10.82	10.99	10.75	10.87	10.62	67,200
03 Mar 2022	10.95	11.09	10.83	10.84	10.59	59,400
02 Mar 2022	10.93	11.25	10.91	11.11	10.86	124,900
01 Mar 2022	10.93	10.93	10.62	10.85	10.60	48,400
28 Feb 2022	10.72	10.88	10.42	10.42	10.18	112,500
25 Feb 2022	10.83	10.89	10.68	10.81	10.57	16,200
24 Feb 2022	10.58	10.81	10.36	10.74	10.50	112,200
23 Feb 2022	10.76	10.83	10.63	10.68	10.44	31,300
22 Feb 2022	10.84	10.96	10.69	10.76	10.52	58,000
18 Feb 2022	11.00	11.00	10.87	10.89	10.64	34,700
17 Feb 2022	11.09	11.09	10.92	10.96	10.71	40,900
16 Feb 2022	10.97	11.10	10.97	11.08	10.83	30,800
15 Feb 2022	11.04	11.14	10.98	10.98	10.73	41,300
14 Feb 2022	10.98	11.10	10.92	10.99	10.74	53,500
11 Feb 2022	11.15	11.27	11.05	11.12	10.87	28,700
10 Feb 2022	11.14	11.36	11.14	11.18	10.93	48,100
09 Feb 2022	11.26	11.30	11.10	11.16	10.91	39,100
08 Feb 2022	11.18	11.26	11.12	11.21	10.96	50,200
07 Feb 2022	10.85	11.17	10.85	11.11	10.86	71,500
04 Feb 2022	10.89	10.99	10.82	10.89	10.64	60,300
03 Feb 2022	10.89	11.05	10.79	10.85	10.60	24,800
02 Feb 2022	10.97	11.01	10.81	10.90	10.65	72,700
01 Feb 2022	10.86	11.01	10.86	10.93	10.68	55,000
31 Jan 2022	10.63	10.99	10.55	10.79	10.55	38,400
28 Jan 2022	10.69	10.71	10.57	10.67	10.43	40,600
27 Jan 2022	10.69	10.89	10.65	10.69	10.45	30,200
26 Jan 2022	10.94	10.98	10.68	10.75	10.51	46,100
25 Jan 2022	10.61	10.97	10.51	10.86	10.61	59,000
24 Jan 2022	10.65	10.74	10.31	10.73	10.49	164,800
21 Jan 2022	11.00	11.11	10.74	10.74	10.50	75,300
20 Jan 2022	11.03	11.15	11.00	11.02	10.77	33,900
19 Jan 2022	11.19	11.19	11.01	11.06	10.81	24,400
18 Jan 2022	11.05	11.24	11.01	11.17	10.92	48,600
14 Jan 2022	11.14	11.25	11.06	11.06	10.81	102,600
13 Jan 2022	11.32	11.32	11.09	11.15	10.90	47,300
12 Jan 2022	11.18	11.32	11.13	11.31	11.05	39,800
11 Jan 2022	11.14	11.14	10.95	11.08	10.83	82,300
10 Jan 2022	11.02	11.17	11.00	11.00	10.75	66,300
07 Jan 2022	11.23	11.25	11.05	11.12	10.87	58,300
06 Jan 2022	11.18	11.29	11.09	11.14	10.89	34,100
05 Jan 2022	11.09	11.30	10.96	11.21	10.96	116,900
04 Jan 2022	11.24	11.28	11.07	11.08	10.83	71,900
03 Jan 2022	11.23	11.34	11.18	11.25	11.00	137,100
31 Dec 2021	11.21	11.37	11.20	11.22	10.97	56,400
30 Dec 2021	11.21	11.37	11.16	11.18	10.93	42,400
29 Dec 2021	11.13	11.30	11.07	11.25	11.00	223,100
28 Dec 2021	11.21	11.40	11.12	11.13	10.88	76,500
27 Dec 2021	11.27	11.36	11.13	11.17	10.92	65,300
23 Dec 2021	11.16	11.31	11.09	11.20	10.95	40,200
22 Dec 2021	11.04	11.16	10.90	11.04	10.79	87,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

Nikkei26,547.05+119.40(+0.45%)

Hang Seng19,950.21+51.44(+0.26%)

FTSE 1007,413.80-4.35(-0.06%)

BTC-USD30,008.39+141.49(+0.47%)

CMC Crypto 200672.44-8.67(-1.27%)

Monroe Capital Corporation (MRCC)

Straits Times Index
3,191.16
+25.98(+0.82%)

Nikkei
26,547.05
+119.40(+0.45%)

Hang Seng
19,950.21
+51.44(+0.26%)

FTSE 100
7,413.80
-4.35(-0.06%)

BTC-USD
30,008.39
+141.49(+0.47%)

CMC Crypto 200
672.44
-8.67(-1.27%)