Singapore markets closed

Monroe Capital Corporation (MRCC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.35+0.14 (+1.71%)
At close: 04:00PM EST
8.03 -0.32 (-3.83%)
After hours: 04:30PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20238.258.388.258.358.3536,500
26 Jan 20238.148.258.148.218.2133,700
25 Jan 20238.008.198.008.188.1836,900
24 Jan 20238.178.208.038.048.0467,000
23 Jan 20238.158.238.128.168.1645,100
20 Jan 20238.258.318.128.188.1848,500
19 Jan 20238.258.408.258.278.2723,300
18 Jan 20238.378.398.268.338.3336,800
17 Jan 20238.508.608.258.328.3269,900
13 Jan 20238.478.508.358.498.4945,600
12 Jan 20238.378.608.378.538.5320,700
11 Jan 20238.328.598.318.418.4133,600
10 Jan 20238.358.488.128.248.2463,400
09 Jan 20238.538.748.358.408.4040,300
06 Jan 20238.708.708.508.548.5435,800
05 Jan 20238.658.708.508.568.5619,400
04 Jan 20238.898.898.628.688.6851,100
03 Jan 20238.568.838.518.808.80123,500
30 Dec 20228.458.608.318.548.5470,800
29 Dec 20228.638.638.298.458.4550,200
28 Dec 20228.398.698.318.578.5795,400
27 Dec 20228.308.398.198.338.3339,400
23 Dec 20228.298.398.278.308.3024,400
22 Dec 20228.238.287.908.288.2876,200
21 Dec 20228.488.588.258.268.2653,900
20 Dec 20228.668.738.458.498.4954,900
19 Dec 20228.748.808.608.668.6659,100
16 Dec 20228.658.928.658.848.8490,100
15 Dec 20228.798.798.608.718.7149,600
14 Dec 20228.758.948.608.798.79103,200
14 Dec 20220.25 Dividend
13 Dec 20229.099.199.009.018.7659,100
12 Dec 20228.789.108.759.068.8167,500
09 Dec 20228.788.888.738.848.5950,600
08 Dec 20228.808.898.738.838.5830,100
07 Dec 20228.888.908.748.768.5258,600
06 Dec 20228.758.848.638.838.5844,200
05 Dec 20228.638.908.638.758.5143,500
02 Dec 20228.808.868.658.688.4460,700
01 Dec 20228.838.958.758.908.6556,500
30 Nov 20228.748.928.618.868.6180,100
29 Nov 20228.848.978.748.778.5354,400
28 Nov 20229.149.158.808.828.5880,500
25 Nov 20229.019.308.989.289.0245,300
23 Nov 20228.899.148.899.078.8255,500
22 Nov 20229.179.178.898.898.6460,500
21 Nov 20228.959.238.809.038.78148,800
18 Nov 20228.848.968.758.768.5230,200
17 Nov 20228.768.898.658.898.6439,900
16 Nov 20228.738.888.708.888.6379,500
15 Nov 20228.558.798.508.768.5265,800
14 Nov 20228.338.558.208.528.2898,400
11 Nov 20228.208.408.118.408.1743,900
10 Nov 20227.988.237.988.157.9240,100
09 Nov 20228.158.157.837.857.6345,900
08 Nov 20227.958.307.758.197.9687,300
07 Nov 20227.777.957.707.957.7362,400
04 Nov 20227.807.807.707.707.4932,900
03 Nov 20227.667.797.627.797.5726,200
02 Nov 20227.567.787.567.697.4870,900
01 Nov 20227.607.607.517.567.3577,400
31 Oct 20227.587.607.507.587.3752,000
28 Oct 20227.457.577.427.577.3631,200
27 Oct 20227.607.607.457.457.2521,300
26 Oct 20227.707.757.507.547.3362,300
25 Oct 20227.487.707.407.687.4743,400
24 Oct 20227.347.407.257.407.1998,900
21 Oct 20227.367.367.257.337.1353,800
20 Oct 20227.397.497.327.367.1624,600
19 Oct 20227.537.537.397.417.2017,300
18 Oct 20227.517.567.257.527.3150,100
17 Oct 20227.577.707.457.497.2826,500
14 Oct 20227.497.607.407.487.2723,500
13 Oct 20227.217.577.217.437.2245,300
12 Oct 20227.377.397.237.307.1035,500
11 Oct 20227.307.397.217.347.1473,500
10 Oct 20227.487.557.227.297.0979,800
07 Oct 20227.577.657.457.467.2550,800
06 Oct 20227.747.807.537.577.3652,200
05 Oct 20227.758.257.547.807.58111,600
04 Oct 20227.507.807.507.787.5654,600
03 Oct 20227.267.487.227.437.2269,800
30 Sept 20227.377.487.207.247.04100,700
29 Sept 20227.407.417.217.297.0957,200
28 Sept 20227.387.777.257.487.27156,300
27 Sept 20227.437.517.257.327.12102,500
26 Sept 20227.837.837.347.417.2078,400
23 Sept 20227.777.807.497.597.38153,800
22 Sept 20228.088.237.757.827.6066,000
21 Sept 20227.858.357.848.107.8866,800
20 Sept 20228.068.097.797.847.62117,200
19 Sept 20228.168.288.108.107.8881,900
16 Sept 20228.278.378.118.238.00100,400
15 Sept 20228.358.398.278.378.1440,800
14 Sept 20228.268.498.268.328.0958,500
14 Sept 20220.25 Dividend
13 Sept 20228.708.768.658.708.2243,500
12 Sept 20228.598.778.578.708.2262,500
09 Sept 20228.778.928.528.528.0568,200
08 Sept 20228.968.998.658.698.2161,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...