Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,230.58 +231.35 (+1.01%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Monroe Capital Corporation (MRCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | 36,500 |
| 26 Jan 2023 | 8.14 | 8.25 | 8.14 | 8.21 | 8.21 | 33,700 |
| 25 Jan 2023 | 8.00 | 8.19 | 8.00 | 8.18 | 8.18 | 36,900 |
| 24 Jan 2023 | 8.17 | 8.20 | 8.03 | 8.04 | 8.04 | 67,000 |
| 23 Jan 2023 | 8.15 | 8.23 | 8.12 | 8.16 | 8.16 | 45,100 |
| 20 Jan 2023 | 8.25 | 8.31 | 8.12 | 8.18 | 8.18 | 48,500 |
| 19 Jan 2023 | 8.25 | 8.40 | 8.25 | 8.27 | 8.27 | 23,300 |
| 18 Jan 2023 | 8.37 | 8.39 | 8.26 | 8.33 | 8.33 | 36,800 |
| 17 Jan 2023 | 8.50 | 8.60 | 8.25 | 8.32 | 8.32 | 69,900 |
| 13 Jan 2023 | 8.47 | 8.50 | 8.35 | 8.49 | 8.49 | 45,600 |
| 12 Jan 2023 | 8.37 | 8.60 | 8.37 | 8.53 | 8.53 | 20,700 |
| 11 Jan 2023 | 8.32 | 8.59 | 8.31 | 8.41 | 8.41 | 33,600 |
| 10 Jan 2023 | 8.35 | 8.48 | 8.12 | 8.24 | 8.24 | 63,400 |
| 09 Jan 2023 | 8.53 | 8.74 | 8.35 | 8.40 | 8.40 | 40,300 |
| 06 Jan 2023 | 8.70 | 8.70 | 8.50 | 8.54 | 8.54 | 35,800 |
| 05 Jan 2023 | 8.65 | 8.70 | 8.50 | 8.56 | 8.56 | 19,400 |
| 04 Jan 2023 | 8.89 | 8.89 | 8.62 | 8.68 | 8.68 | 51,100 |
| 03 Jan 2023 | 8.56 | 8.83 | 8.51 | 8.80 | 8.80 | 123,500 |
| 30 Dec 2022 | 8.45 | 8.60 | 8.31 | 8.54 | 8.54 | 70,800 |
| 29 Dec 2022 | 8.63 | 8.63 | 8.29 | 8.45 | 8.45 | 50,200 |
| 28 Dec 2022 | 8.39 | 8.69 | 8.31 | 8.57 | 8.57 | 95,400 |
| 27 Dec 2022 | 8.30 | 8.39 | 8.19 | 8.33 | 8.33 | 39,400 |
| 23 Dec 2022 | 8.29 | 8.39 | 8.27 | 8.30 | 8.30 | 24,400 |
| 22 Dec 2022 | 8.23 | 8.28 | 7.90 | 8.28 | 8.28 | 76,200 |
| 21 Dec 2022 | 8.48 | 8.58 | 8.25 | 8.26 | 8.26 | 53,900 |
| 20 Dec 2022 | 8.66 | 8.73 | 8.45 | 8.49 | 8.49 | 54,900 |
| 19 Dec 2022 | 8.74 | 8.80 | 8.60 | 8.66 | 8.66 | 59,100 |
| 16 Dec 2022 | 8.65 | 8.92 | 8.65 | 8.84 | 8.84 | 90,100 |
| 15 Dec 2022 | 8.79 | 8.79 | 8.60 | 8.71 | 8.71 | 49,600 |
| 14 Dec 2022 | 8.75 | 8.94 | 8.60 | 8.79 | 8.79 | 103,200 |
| 14 Dec 2022 | 0.25 Dividend | |||||
| 13 Dec 2022 | 9.09 | 9.19 | 9.00 | 9.01 | 8.76 | 59,100 |
| 12 Dec 2022 | 8.78 | 9.10 | 8.75 | 9.06 | 8.81 | 67,500 |
| 09 Dec 2022 | 8.78 | 8.88 | 8.73 | 8.84 | 8.59 | 50,600 |
| 08 Dec 2022 | 8.80 | 8.89 | 8.73 | 8.83 | 8.58 | 30,100 |
| 07 Dec 2022 | 8.88 | 8.90 | 8.74 | 8.76 | 8.52 | 58,600 |
| 06 Dec 2022 | 8.75 | 8.84 | 8.63 | 8.83 | 8.58 | 44,200 |
| 05 Dec 2022 | 8.63 | 8.90 | 8.63 | 8.75 | 8.51 | 43,500 |
| 02 Dec 2022 | 8.80 | 8.86 | 8.65 | 8.68 | 8.44 | 60,700 |
| 01 Dec 2022 | 8.83 | 8.95 | 8.75 | 8.90 | 8.65 | 56,500 |
| 30 Nov 2022 | 8.74 | 8.92 | 8.61 | 8.86 | 8.61 | 80,100 |
| 29 Nov 2022 | 8.84 | 8.97 | 8.74 | 8.77 | 8.53 | 54,400 |
| 28 Nov 2022 | 9.14 | 9.15 | 8.80 | 8.82 | 8.58 | 80,500 |
| 25 Nov 2022 | 9.01 | 9.30 | 8.98 | 9.28 | 9.02 | 45,300 |
| 23 Nov 2022 | 8.89 | 9.14 | 8.89 | 9.07 | 8.82 | 55,500 |
| 22 Nov 2022 | 9.17 | 9.17 | 8.89 | 8.89 | 8.64 | 60,500 |
| 21 Nov 2022 | 8.95 | 9.23 | 8.80 | 9.03 | 8.78 | 148,800 |
| 18 Nov 2022 | 8.84 | 8.96 | 8.75 | 8.76 | 8.52 | 30,200 |
| 17 Nov 2022 | 8.76 | 8.89 | 8.65 | 8.89 | 8.64 | 39,900 |
| 16 Nov 2022 | 8.73 | 8.88 | 8.70 | 8.88 | 8.63 | 79,500 |
| 15 Nov 2022 | 8.55 | 8.79 | 8.50 | 8.76 | 8.52 | 65,800 |
| 14 Nov 2022 | 8.33 | 8.55 | 8.20 | 8.52 | 8.28 | 98,400 |
| 11 Nov 2022 | 8.20 | 8.40 | 8.11 | 8.40 | 8.17 | 43,900 |
| 10 Nov 2022 | 7.98 | 8.23 | 7.98 | 8.15 | 7.92 | 40,100 |
| 09 Nov 2022 | 8.15 | 8.15 | 7.83 | 7.85 | 7.63 | 45,900 |
| 08 Nov 2022 | 7.95 | 8.30 | 7.75 | 8.19 | 7.96 | 87,300 |
| 07 Nov 2022 | 7.77 | 7.95 | 7.70 | 7.95 | 7.73 | 62,400 |
| 04 Nov 2022 | 7.80 | 7.80 | 7.70 | 7.70 | 7.49 | 32,900 |
| 03 Nov 2022 | 7.66 | 7.79 | 7.62 | 7.79 | 7.57 | 26,200 |
| 02 Nov 2022 | 7.56 | 7.78 | 7.56 | 7.69 | 7.48 | 70,900 |
| 01 Nov 2022 | 7.60 | 7.60 | 7.51 | 7.56 | 7.35 | 77,400 |
| 31 Oct 2022 | 7.58 | 7.60 | 7.50 | 7.58 | 7.37 | 52,000 |
| 28 Oct 2022 | 7.45 | 7.57 | 7.42 | 7.57 | 7.36 | 31,200 |
| 27 Oct 2022 | 7.60 | 7.60 | 7.45 | 7.45 | 7.25 | 21,300 |
| 26 Oct 2022 | 7.70 | 7.75 | 7.50 | 7.54 | 7.33 | 62,300 |
| 25 Oct 2022 | 7.48 | 7.70 | 7.40 | 7.68 | 7.47 | 43,400 |
| 24 Oct 2022 | 7.34 | 7.40 | 7.25 | 7.40 | 7.19 | 98,900 |
| 21 Oct 2022 | 7.36 | 7.36 | 7.25 | 7.33 | 7.13 | 53,800 |
| 20 Oct 2022 | 7.39 | 7.49 | 7.32 | 7.36 | 7.16 | 24,600 |
| 19 Oct 2022 | 7.53 | 7.53 | 7.39 | 7.41 | 7.20 | 17,300 |
| 18 Oct 2022 | 7.51 | 7.56 | 7.25 | 7.52 | 7.31 | 50,100 |
| 17 Oct 2022 | 7.57 | 7.70 | 7.45 | 7.49 | 7.28 | 26,500 |
| 14 Oct 2022 | 7.49 | 7.60 | 7.40 | 7.48 | 7.27 | 23,500 |
| 13 Oct 2022 | 7.21 | 7.57 | 7.21 | 7.43 | 7.22 | 45,300 |
| 12 Oct 2022 | 7.37 | 7.39 | 7.23 | 7.30 | 7.10 | 35,500 |
| 11 Oct 2022 | 7.30 | 7.39 | 7.21 | 7.34 | 7.14 | 73,500 |
| 10 Oct 2022 | 7.48 | 7.55 | 7.22 | 7.29 | 7.09 | 79,800 |
| 07 Oct 2022 | 7.57 | 7.65 | 7.45 | 7.46 | 7.25 | 50,800 |
| 06 Oct 2022 | 7.74 | 7.80 | 7.53 | 7.57 | 7.36 | 52,200 |
| 05 Oct 2022 | 7.75 | 8.25 | 7.54 | 7.80 | 7.58 | 111,600 |
| 04 Oct 2022 | 7.50 | 7.80 | 7.50 | 7.78 | 7.56 | 54,600 |
| 03 Oct 2022 | 7.26 | 7.48 | 7.22 | 7.43 | 7.22 | 69,800 |
| 30 Sept 2022 | 7.37 | 7.48 | 7.20 | 7.24 | 7.04 | 100,700 |
| 29 Sept 2022 | 7.40 | 7.41 | 7.21 | 7.29 | 7.09 | 57,200 |
| 28 Sept 2022 | 7.38 | 7.77 | 7.25 | 7.48 | 7.27 | 156,300 |
| 27 Sept 2022 | 7.43 | 7.51 | 7.25 | 7.32 | 7.12 | 102,500 |
| 26 Sept 2022 | 7.83 | 7.83 | 7.34 | 7.41 | 7.20 | 78,400 |
| 23 Sept 2022 | 7.77 | 7.80 | 7.49 | 7.59 | 7.38 | 153,800 |
| 22 Sept 2022 | 8.08 | 8.23 | 7.75 | 7.82 | 7.60 | 66,000 |
| 21 Sept 2022 | 7.85 | 8.35 | 7.84 | 8.10 | 7.88 | 66,800 |
| 20 Sept 2022 | 8.06 | 8.09 | 7.79 | 7.84 | 7.62 | 117,200 |
| 19 Sept 2022 | 8.16 | 8.28 | 8.10 | 8.10 | 7.88 | 81,900 |
| 16 Sept 2022 | 8.27 | 8.37 | 8.11 | 8.23 | 8.00 | 100,400 |
| 15 Sept 2022 | 8.35 | 8.39 | 8.27 | 8.37 | 8.14 | 40,800 |
| 14 Sept 2022 | 8.26 | 8.49 | 8.26 | 8.32 | 8.09 | 58,500 |
| 14 Sept 2022 | 0.25 Dividend | |||||
| 13 Sept 2022 | 8.70 | 8.76 | 8.65 | 8.70 | 8.22 | 43,500 |
| 12 Sept 2022 | 8.59 | 8.77 | 8.57 | 8.70 | 8.22 | 62,500 |
| 09 Sept 2022 | 8.77 | 8.92 | 8.52 | 8.52 | 8.05 | 68,200 |
| 08 Sept 2022 | 8.96 | 8.99 | 8.65 | 8.69 | 8.21 | 61,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
