Singapore markets close in 27 minutes
Straits Times Index
3,286.85 -6.28 (-0.19%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,093.91 +53.53 (+0.67%) Bitcoin USD
63,977.91 -2,715.77 (-4.07%) CMC Crypto 200
1,364.40 -18.17 (-1.31%)
Monroe Capital Corporation (MRCC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.21 | 7.32 | 7.19 | 7.28 | 7.28 | 64,000 |
| 23 Apr 2024 | 7.20 | 7.27 | 7.12 | 7.21 | 7.21 | 57,800 |
| 22 Apr 2024 | 7.19 | 7.30 | 7.12 | 7.20 | 7.20 | 87,900 |
| 19 Apr 2024 | 7.05 | 7.17 | 7.05 | 7.14 | 7.14 | 68,800 |
| 18 Apr 2024 | 7.07 | 7.15 | 7.01 | 7.05 | 7.05 | 88,400 |
| 17 Apr 2024 | 7.07 | 7.15 | 7.01 | 7.03 | 7.03 | 103,800 |
| 16 Apr 2024 | 7.12 | 7.17 | 7.05 | 7.13 | 7.13 | 67,600 |
| 15 Apr 2024 | 7.11 | 7.20 | 7.05 | 7.13 | 7.13 | 76,000 |
| 12 Apr 2024 | 7.16 | 7.22 | 7.05 | 7.12 | 7.12 | 55,000 |
| 11 Apr 2024 | 7.21 | 7.27 | 7.11 | 7.22 | 7.22 | 60,400 |
| 10 Apr 2024 | 7.18 | 7.26 | 7.18 | 7.22 | 7.22 | 74,600 |
| 09 Apr 2024 | 7.28 | 7.30 | 7.21 | 7.23 | 7.23 | 27,100 |
| 08 Apr 2024 | 7.30 | 7.31 | 7.15 | 7.25 | 7.25 | 60,900 |
| 05 Apr 2024 | 7.21 | 7.30 | 7.18 | 7.25 | 7.25 | 69,500 |
| 04 Apr 2024 | 7.22 | 7.34 | 7.21 | 7.23 | 7.23 | 29,700 |
| 03 Apr 2024 | 7.28 | 7.39 | 7.20 | 7.22 | 7.22 | 47,500 |
| 02 Apr 2024 | 7.30 | 7.42 | 7.20 | 7.22 | 7.22 | 137,000 |
| 01 Apr 2024 | 7.26 | 7.30 | 7.17 | 7.27 | 7.27 | 38,900 |
| 28 Mar 2024 | 7.34 | 7.38 | 7.12 | 7.20 | 7.20 | 90,900 |
| 27 Mar 2024 | 7.07 | 7.44 | 7.06 | 7.31 | 7.31 | 145,200 |
| 26 Mar 2024 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 48,200 |
| 25 Mar 2024 | 7.03 | 7.08 | 7.01 | 7.03 | 7.03 | 51,500 |
| 22 Mar 2024 | 7.10 | 7.15 | 7.01 | 7.03 | 7.03 | 41,900 |
| 21 Mar 2024 | 7.14 | 7.15 | 7.05 | 7.11 | 7.11 | 50,200 |
| 20 Mar 2024 | 7.09 | 7.12 | 7.05 | 7.12 | 7.12 | 25,800 |
| 19 Mar 2024 | 7.02 | 7.08 | 7.02 | 7.06 | 7.06 | 54,500 |
| 18 Mar 2024 | 7.08 | 7.13 | 7.01 | 7.01 | 7.01 | 63,800 |
| 15 Mar 2024 | 6.97 | 7.18 | 6.97 | 7.05 | 7.05 | 67,200 |
| 14 Mar 2024 | 7.04 | 7.28 | 7.04 | 7.05 | 7.05 | 64,500 |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 7.47 | 7.53 | 7.32 | 7.36 | 7.11 | 143,900 |
| 12 Mar 2024 | 7.43 | 7.48 | 7.31 | 7.48 | 7.23 | 120,400 |
| 11 Mar 2024 | 7.59 | 7.60 | 7.45 | 7.55 | 7.29 | 147,100 |
| 08 Mar 2024 | 7.46 | 7.48 | 7.40 | 7.44 | 7.19 | 56,500 |
| 07 Mar 2024 | 7.42 | 7.49 | 7.31 | 7.40 | 7.15 | 58,400 |
| 06 Mar 2024 | 7.34 | 7.51 | 7.30 | 7.39 | 7.14 | 90,700 |
| 05 Mar 2024 | 7.24 | 7.33 | 7.23 | 7.30 | 7.05 | 28,900 |
| 04 Mar 2024 | 7.15 | 7.30 | 7.15 | 7.20 | 6.96 | 53,200 |
| 01 Mar 2024 | 7.22 | 7.27 | 7.14 | 7.18 | 6.94 | 33,800 |
| 29 Feb 2024 | 7.11 | 7.26 | 7.11 | 7.22 | 6.97 | 46,800 |
| 28 Feb 2024 | 7.30 | 7.32 | 7.11 | 7.13 | 6.89 | 45,000 |
| 27 Feb 2024 | 7.25 | 7.34 | 7.18 | 7.29 | 7.04 | 76,100 |
| 26 Feb 2024 | 7.01 | 7.27 | 7.01 | 7.25 | 7.00 | 75,500 |
| 23 Feb 2024 | 7.21 | 7.29 | 6.99 | 6.99 | 6.75 | 158,600 |
| 22 Feb 2024 | 7.16 | 7.27 | 7.15 | 7.24 | 6.99 | 44,300 |
| 21 Feb 2024 | 7.25 | 7.28 | 7.21 | 7.27 | 7.02 | 39,300 |
| 20 Feb 2024 | 7.20 | 7.31 | 7.19 | 7.20 | 6.96 | 80,500 |
| 16 Feb 2024 | 7.22 | 7.32 | 7.20 | 7.29 | 7.04 | 69,200 |
| 15 Feb 2024 | 7.28 | 7.36 | 7.22 | 7.25 | 7.00 | 38,500 |
| 14 Feb 2024 | 7.32 | 7.32 | 7.26 | 7.31 | 7.06 | 14,100 |
| 13 Feb 2024 | 7.32 | 7.37 | 7.25 | 7.30 | 7.05 | 38,200 |
| 12 Feb 2024 | 7.25 | 7.40 | 7.23 | 7.37 | 7.12 | 69,800 |
| 09 Feb 2024 | 7.27 | 7.37 | 7.25 | 7.25 | 7.00 | 97,200 |
| 08 Feb 2024 | 7.28 | 7.32 | 7.20 | 7.29 | 7.04 | 59,300 |
| 07 Feb 2024 | 7.38 | 7.38 | 7.16 | 7.28 | 7.03 | 115,200 |
| 06 Feb 2024 | 7.24 | 7.45 | 7.14 | 7.43 | 7.18 | 176,200 |
| 05 Feb 2024 | 7.25 | 7.30 | 7.18 | 7.21 | 6.97 | 55,400 |
| 02 Feb 2024 | 7.35 | 7.35 | 7.24 | 7.30 | 7.05 | 32,100 |
| 01 Feb 2024 | 7.26 | 7.35 | 7.17 | 7.34 | 7.09 | 65,000 |
| 31 Jan 2024 | 7.36 | 7.39 | 7.20 | 7.22 | 6.97 | 25,200 |
| 30 Jan 2024 | 7.35 | 7.39 | 7.26 | 7.34 | 7.09 | 55,100 |
| 29 Jan 2024 | 7.32 | 7.39 | 7.30 | 7.31 | 7.06 | 36,000 |
| 26 Jan 2024 | 7.37 | 7.40 | 7.31 | 7.34 | 7.09 | 39,300 |
| 25 Jan 2024 | 7.30 | 7.36 | 7.28 | 7.34 | 7.09 | 49,600 |
| 24 Jan 2024 | 7.26 | 7.43 | 7.26 | 7.36 | 7.11 | 40,100 |
| 23 Jan 2024 | 7.26 | 7.46 | 7.22 | 7.27 | 7.02 | 125,900 |
| 22 Jan 2024 | 7.17 | 7.30 | 7.15 | 7.27 | 7.02 | 61,200 |
| 19 Jan 2024 | 7.21 | 7.26 | 7.13 | 7.18 | 6.94 | 50,000 |
| 18 Jan 2024 | 7.30 | 7.30 | 7.17 | 7.22 | 6.97 | 51,000 |
| 17 Jan 2024 | 7.21 | 7.40 | 7.21 | 7.30 | 7.06 | 85,100 |
| 16 Jan 2024 | 7.24 | 7.27 | 7.19 | 7.20 | 6.96 | 57,100 |
| 12 Jan 2024 | 7.25 | 7.30 | 7.23 | 7.23 | 6.98 | 87,700 |
| 11 Jan 2024 | 7.43 | 7.48 | 7.29 | 7.30 | 7.05 | 45,900 |
| 10 Jan 2024 | 7.44 | 7.49 | 7.36 | 7.43 | 7.18 | 65,200 |
| 09 Jan 2024 | 7.30 | 7.44 | 7.30 | 7.44 | 7.19 | 90,400 |
| 08 Jan 2024 | 7.31 | 7.36 | 7.25 | 7.31 | 7.06 | 78,400 |
| 05 Jan 2024 | 7.17 | 7.30 | 7.15 | 7.26 | 7.01 | 85,800 |
| 04 Jan 2024 | 7.05 | 7.23 | 7.04 | 7.17 | 6.93 | 80,900 |
| 03 Jan 2024 | 7.22 | 7.22 | 6.91 | 7.07 | 6.83 | 111,600 |
| 02 Jan 2024 | 7.16 | 7.22 | 7.02 | 7.14 | 6.90 | 155,300 |
| 29 Dec 2023 | 7.12 | 7.18 | 7.04 | 7.07 | 6.83 | 114,100 |
| 28 Dec 2023 | 6.89 | 7.03 | 6.85 | 7.03 | 6.79 | 107,700 |
| 27 Dec 2023 | 6.82 | 7.10 | 6.82 | 6.95 | 6.71 | 210,900 |
| 26 Dec 2023 | 6.96 | 6.98 | 6.85 | 6.87 | 6.64 | 78,300 |
| 22 Dec 2023 | 6.91 | 6.99 | 6.83 | 6.94 | 6.70 | 97,500 |
| 21 Dec 2023 | 6.93 | 6.95 | 6.77 | 6.82 | 6.59 | 255,200 |
| 20 Dec 2023 | 6.96 | 7.05 | 6.92 | 6.93 | 6.69 | 64,000 |
| 19 Dec 2023 | 6.93 | 7.03 | 6.85 | 6.97 | 6.73 | 141,700 |
| 18 Dec 2023 | 7.00 | 7.10 | 6.91 | 6.95 | 6.71 | 146,600 |
| 15 Dec 2023 | 7.16 | 7.20 | 7.01 | 7.02 | 6.78 | 72,400 |
| 14 Dec 2023 | 7.20 | 7.31 | 7.11 | 7.18 | 6.94 | 198,400 |
| 14 Dec 2023 | 0.25 Dividend | |||||
| 13 Dec 2023 | 7.31 | 7.42 | 7.29 | 7.38 | 6.89 | 144,300 |
| 12 Dec 2023 | 7.35 | 7.36 | 7.25 | 7.33 | 6.84 | 92,600 |
| 11 Dec 2023 | 7.24 | 7.40 | 7.24 | 7.27 | 6.79 | 57,400 |
| 08 Dec 2023 | 7.28 | 7.38 | 7.25 | 7.31 | 6.82 | 52,700 |
| 07 Dec 2023 | 7.20 | 7.34 | 7.20 | 7.24 | 6.76 | 68,500 |
| 06 Dec 2023 | 7.23 | 7.26 | 7.15 | 7.23 | 6.75 | 53,400 |
| 05 Dec 2023 | 7.20 | 7.20 | 7.12 | 7.19 | 6.71 | 56,100 |
| 04 Dec 2023 | 7.10 | 7.22 | 7.05 | 7.12 | 6.65 | 105,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.