Singapore markets closed

Monroe Capital Corporation (MRCC)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
7.14+0.08 (+1.06%)
At close: 04:00PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.057.177.057.147.1468,800
18 Apr 20247.077.157.017.057.0588,400
17 Apr 20247.077.157.017.037.03103,800
16 Apr 20247.127.177.057.137.1367,600
15 Apr 20247.117.207.057.137.1376,000
12 Apr 20247.167.227.057.127.1255,000
11 Apr 20247.217.277.117.227.2260,400
10 Apr 20247.187.267.187.227.2274,600
09 Apr 20247.287.307.217.237.2327,100
08 Apr 20247.307.317.157.257.2560,900
05 Apr 20247.217.307.187.257.2569,500
04 Apr 20247.227.347.217.237.2329,700
03 Apr 20247.287.397.207.227.2247,500
02 Apr 20247.307.427.207.227.22137,000
01 Apr 20247.267.307.177.277.2738,900
28 Mar 20247.347.387.127.207.2090,900
27 Mar 20247.077.447.067.317.31145,200
26 Mar 20247.037.087.007.057.0548,200
25 Mar 20247.037.087.017.037.0351,500
22 Mar 20247.107.157.017.037.0341,900
21 Mar 20247.147.157.057.117.1150,200
20 Mar 20247.097.127.057.127.1225,800
19 Mar 20247.027.087.027.067.0654,500
18 Mar 20247.087.137.017.017.0163,800
15 Mar 20246.977.186.977.057.0567,200
14 Mar 20247.047.287.047.057.0564,500
14 Mar 20240.25 Dividend
13 Mar 20247.477.537.327.367.11143,900
12 Mar 20247.437.487.317.487.23120,400
11 Mar 20247.597.607.457.557.29147,100
08 Mar 20247.467.487.407.447.1956,500
07 Mar 20247.427.497.317.407.1558,400
06 Mar 20247.347.517.307.397.1490,700
05 Mar 20247.247.337.237.307.0528,900
04 Mar 20247.157.307.157.206.9653,200
01 Mar 20247.227.277.147.186.9433,800
29 Feb 20247.117.267.117.226.9746,800
28 Feb 20247.307.327.117.136.8945,000
27 Feb 20247.257.347.187.297.0476,100
26 Feb 20247.017.277.017.257.0075,500
23 Feb 20247.217.296.996.996.75158,600
22 Feb 20247.167.277.157.246.9944,300
21 Feb 20247.257.287.217.277.0239,300
20 Feb 20247.207.317.197.206.9680,500
16 Feb 20247.227.327.207.297.0469,200
15 Feb 20247.287.367.227.257.0038,500
14 Feb 20247.327.327.267.317.0614,100
13 Feb 20247.327.377.257.307.0538,200
12 Feb 20247.257.407.237.377.1269,800
09 Feb 20247.277.377.257.257.0097,200
08 Feb 20247.287.327.207.297.0459,300
07 Feb 20247.387.387.167.287.03115,200
06 Feb 20247.247.457.147.437.18176,200
05 Feb 20247.257.307.187.216.9755,400
02 Feb 20247.357.357.247.307.0532,100
01 Feb 20247.267.357.177.347.0965,000
31 Jan 20247.367.397.207.226.9725,200
30 Jan 20247.357.397.267.347.0955,100
29 Jan 20247.327.397.307.317.0636,000
26 Jan 20247.377.407.317.347.0939,300
25 Jan 20247.307.367.287.347.0949,600
24 Jan 20247.267.437.267.367.1140,100
23 Jan 20247.267.467.227.277.02125,900
22 Jan 20247.177.307.157.277.0261,200
19 Jan 20247.217.267.137.186.9450,000
18 Jan 20247.307.307.177.226.9751,000
17 Jan 20247.217.407.217.307.0685,100
16 Jan 20247.247.277.197.206.9657,100
12 Jan 20247.257.307.237.236.9887,700
11 Jan 20247.437.487.297.307.0545,900
10 Jan 20247.447.497.367.437.1865,200
09 Jan 20247.307.447.307.447.1990,400
08 Jan 20247.317.367.257.317.0678,400
05 Jan 20247.177.307.157.267.0185,800
04 Jan 20247.057.237.047.176.9380,900
03 Jan 20247.227.226.917.076.83111,600
02 Jan 20247.167.227.027.146.90155,300
29 Dec 20237.127.187.047.076.83114,100
28 Dec 20236.897.036.857.036.79107,700
27 Dec 20236.827.106.826.956.71210,900
26 Dec 20236.966.986.856.876.6478,300
22 Dec 20236.916.996.836.946.7097,500
21 Dec 20236.936.956.776.826.59255,200
20 Dec 20236.967.056.926.936.6964,000
19 Dec 20236.937.036.856.976.73141,700
18 Dec 20237.007.106.916.956.71146,600
15 Dec 20237.167.207.017.026.7872,400
14 Dec 20237.207.317.117.186.94198,400
14 Dec 20230.25 Dividend
13 Dec 20237.317.427.297.386.89144,300
12 Dec 20237.357.367.257.336.8492,600
11 Dec 20237.247.407.247.276.7957,400
08 Dec 20237.287.387.257.316.8252,700
07 Dec 20237.207.347.207.246.7668,500
06 Dec 20237.237.267.157.236.7553,400
05 Dec 20237.207.207.127.196.7156,100
04 Dec 20237.107.227.057.126.65105,900
01 Dec 20237.117.166.977.066.5948,700
30 Nov 20237.167.187.017.056.5855,600
29 Nov 20237.117.186.997.186.70119,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...