Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,175.73 -97.57 (-0.51%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Monroe Capital Corporation (MRCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 7.37 | 7.48 | 7.20 | 7.24 | 7.24 | 100,700 |
| 29 Sept 2022 | 7.40 | 7.41 | 7.21 | 7.29 | 7.29 | 57,200 |
| 28 Sept 2022 | 7.38 | 7.77 | 7.25 | 7.48 | 7.48 | 156,300 |
| 27 Sept 2022 | 7.43 | 7.51 | 7.25 | 7.32 | 7.32 | 102,500 |
| 26 Sept 2022 | 7.83 | 7.83 | 7.34 | 7.41 | 7.41 | 78,400 |
| 23 Sept 2022 | 7.77 | 7.80 | 7.49 | 7.59 | 7.59 | 153,800 |
| 22 Sept 2022 | 8.08 | 8.23 | 7.75 | 7.82 | 7.82 | 66,000 |
| 21 Sept 2022 | 7.85 | 8.35 | 7.84 | 8.10 | 8.10 | 66,800 |
| 20 Sept 2022 | 8.06 | 8.09 | 7.79 | 7.84 | 7.84 | 117,200 |
| 19 Sept 2022 | 8.16 | 8.28 | 8.10 | 8.10 | 8.10 | 81,900 |
| 16 Sept 2022 | 8.27 | 8.37 | 8.11 | 8.23 | 8.23 | 100,400 |
| 15 Sept 2022 | 8.35 | 8.39 | 8.27 | 8.37 | 8.37 | 40,800 |
| 14 Sept 2022 | 8.26 | 8.49 | 8.26 | 8.32 | 8.32 | 58,500 |
| 14 Sept 2022 | 0.25 Dividend | |||||
| 13 Sept 2022 | 8.70 | 8.76 | 8.65 | 8.70 | 8.45 | 43,500 |
| 12 Sept 2022 | 8.59 | 8.77 | 8.57 | 8.70 | 8.45 | 62,500 |
| 09 Sept 2022 | 8.77 | 8.92 | 8.52 | 8.52 | 8.28 | 68,200 |
| 08 Sept 2022 | 8.96 | 8.99 | 8.65 | 8.69 | 8.44 | 61,900 |
| 07 Sept 2022 | 8.35 | 8.74 | 8.35 | 8.71 | 8.46 | 48,700 |
| 06 Sept 2022 | 8.45 | 8.49 | 8.37 | 8.37 | 8.13 | 43,500 |
| 02 Sept 2022 | 8.52 | 8.56 | 8.45 | 8.45 | 8.21 | 56,500 |
| 01 Sept 2022 | 8.72 | 8.76 | 8.35 | 8.45 | 8.21 | 76,000 |
| 31 Aug 2022 | 8.79 | 8.80 | 8.70 | 8.75 | 8.50 | 33,700 |
| 30 Aug 2022 | 8.91 | 8.98 | 8.80 | 8.80 | 8.55 | 38,800 |
| 29 Aug 2022 | 8.91 | 9.04 | 8.91 | 8.91 | 8.65 | 32,900 |
| 26 Aug 2022 | 8.96 | 9.00 | 8.91 | 9.00 | 8.74 | 30,600 |
| 25 Aug 2022 | 9.00 | 9.05 | 8.96 | 8.97 | 8.71 | 36,700 |
| 24 Aug 2022 | 8.99 | 9.05 | 8.99 | 9.05 | 8.79 | 19,800 |
| 23 Aug 2022 | 8.94 | 9.05 | 8.92 | 8.94 | 8.68 | 46,600 |
| 22 Aug 2022 | 8.94 | 9.01 | 8.91 | 8.99 | 8.73 | 52,500 |
| 19 Aug 2022 | 9.16 | 9.16 | 9.02 | 9.02 | 8.76 | 29,500 |
| 18 Aug 2022 | 9.00 | 9.16 | 9.00 | 9.16 | 8.90 | 33,200 |
| 17 Aug 2022 | 9.09 | 9.09 | 8.94 | 9.03 | 8.77 | 27,500 |
| 16 Aug 2022 | 9.04 | 9.19 | 9.04 | 9.09 | 8.83 | 23,500 |
| 15 Aug 2022 | 9.12 | 9.20 | 9.09 | 9.10 | 8.84 | 33,800 |
| 12 Aug 2022 | 9.00 | 9.17 | 8.95 | 9.13 | 8.87 | 30,600 |
| 11 Aug 2022 | 8.90 | 9.00 | 8.90 | 8.91 | 8.65 | 38,800 |
| 10 Aug 2022 | 9.02 | 9.13 | 8.90 | 8.90 | 8.64 | 57,400 |
| 09 Aug 2022 | 9.06 | 9.13 | 9.01 | 9.03 | 8.77 | 39,100 |
| 08 Aug 2022 | 9.06 | 9.18 | 9.05 | 9.06 | 8.80 | 89,800 |
| 05 Aug 2022 | 9.11 | 9.23 | 9.05 | 9.11 | 8.85 | 33,700 |
| 04 Aug 2022 | 9.13 | 9.22 | 9.02 | 9.16 | 8.90 | 43,300 |
| 03 Aug 2022 | 9.10 | 9.15 | 9.01 | 9.09 | 8.83 | 47,000 |
| 02 Aug 2022 | 9.16 | 9.17 | 9.08 | 9.15 | 8.89 | 22,800 |
| 01 Aug 2022 | 9.20 | 9.23 | 9.09 | 9.16 | 8.90 | 47,000 |
| 29 Jul 2022 | 9.19 | 9.22 | 9.10 | 9.17 | 8.91 | 34,100 |
| 28 Jul 2022 | 9.09 | 9.17 | 9.09 | 9.13 | 8.87 | 18,200 |
| 27 Jul 2022 | 9.14 | 9.16 | 8.92 | 9.09 | 8.83 | 38,100 |
| 26 Jul 2022 | 9.02 | 9.05 | 8.90 | 8.97 | 8.71 | 38,000 |
| 25 Jul 2022 | 9.20 | 9.34 | 8.91 | 8.97 | 8.71 | 43,800 |
| 22 Jul 2022 | 9.27 | 9.35 | 9.13 | 9.23 | 8.96 | 33,800 |
| 21 Jul 2022 | 9.25 | 9.30 | 9.15 | 9.20 | 8.94 | 28,700 |
| 20 Jul 2022 | 9.28 | 9.35 | 9.20 | 9.27 | 9.00 | 26,900 |
| 19 Jul 2022 | 9.31 | 9.31 | 9.20 | 9.23 | 8.96 | 21,700 |
| 18 Jul 2022 | 9.32 | 9.39 | 9.12 | 9.21 | 8.95 | 32,800 |
| 15 Jul 2022 | 9.04 | 9.31 | 9.00 | 9.19 | 8.93 | 38,300 |
| 14 Jul 2022 | 9.05 | 9.13 | 9.02 | 9.06 | 8.80 | 22,900 |
| 13 Jul 2022 | 9.15 | 9.17 | 9.04 | 9.10 | 8.84 | 28,800 |
| 12 Jul 2022 | 9.15 | 9.25 | 9.06 | 9.13 | 8.87 | 30,500 |
| 11 Jul 2022 | 9.29 | 9.41 | 9.11 | 9.14 | 8.88 | 64,900 |
| 08 Jul 2022 | 9.20 | 9.42 | 9.20 | 9.33 | 9.06 | 24,600 |
| 07 Jul 2022 | 9.22 | 9.35 | 9.09 | 9.25 | 8.98 | 50,900 |
| 06 Jul 2022 | 9.21 | 9.21 | 9.05 | 9.16 | 8.90 | 14,400 |
| 05 Jul 2022 | 9.21 | 9.28 | 8.78 | 9.16 | 8.90 | 75,700 |
| 01 Jul 2022 | 9.10 | 9.99 | 8.86 | 9.29 | 9.02 | 104,700 |
| 30 Jun 2022 | 8.90 | 9.17 | 8.82 | 9.03 | 8.77 | 65,300 |
| 29 Jun 2022 | 9.17 | 9.37 | 8.84 | 8.86 | 8.61 | 26,700 |
| 28 Jun 2022 | 8.85 | 9.46 | 8.85 | 9.22 | 8.96 | 102,700 |
| 27 Jun 2022 | 8.74 | 8.88 | 8.70 | 8.77 | 8.52 | 56,200 |
| 24 Jun 2022 | 8.84 | 8.90 | 8.68 | 8.69 | 8.44 | 61,700 |
| 23 Jun 2022 | 8.76 | 8.86 | 8.57 | 8.78 | 8.53 | 67,400 |
| 22 Jun 2022 | 8.76 | 8.97 | 8.72 | 8.80 | 8.55 | 30,600 |
| 21 Jun 2022 | 8.75 | 9.00 | 8.70 | 8.76 | 8.51 | 47,200 |
| 17 Jun 2022 | 8.78 | 8.93 | 8.70 | 8.71 | 8.46 | 64,500 |
| 16 Jun 2022 | 9.21 | 9.26 | 8.80 | 8.81 | 8.56 | 74,500 |
| 15 Jun 2022 | 9.05 | 9.45 | 8.97 | 9.22 | 8.96 | 144,500 |
| 14 Jun 2022 | 9.51 | 10.00 | 8.90 | 8.94 | 8.68 | 229,000 |
| 14 Jun 2022 | 0.25 Dividend | |||||
| 13 Jun 2022 | 10.09 | 10.09 | 9.70 | 9.81 | 9.29 | 129,800 |
| 10 Jun 2022 | 10.01 | 10.24 | 9.90 | 10.21 | 9.66 | 83,000 |
| 09 Jun 2022 | 9.85 | 10.21 | 9.85 | 10.06 | 9.52 | 93,500 |
| 08 Jun 2022 | 10.34 | 10.36 | 9.77 | 9.85 | 9.32 | 311,900 |
| 07 Jun 2022 | 10.29 | 10.36 | 10.15 | 10.34 | 9.79 | 43,800 |
| 06 Jun 2022 | 10.27 | 10.38 | 10.18 | 10.30 | 9.75 | 38,900 |
| 03 Jun 2022 | 10.25 | 10.35 | 10.10 | 10.22 | 9.67 | 34,100 |
| 02 Jun 2022 | 10.24 | 10.29 | 10.09 | 10.29 | 9.74 | 30,500 |
| 01 Jun 2022 | 10.20 | 10.29 | 10.01 | 10.19 | 9.64 | 29,500 |
| 31 May 2022 | 10.17 | 10.21 | 10.01 | 10.20 | 9.65 | 28,900 |
| 27 May 2022 | 9.95 | 10.22 | 9.95 | 10.16 | 9.62 | 31,800 |
| 26 May 2022 | 9.91 | 10.09 | 9.86 | 9.98 | 9.45 | 30,700 |
| 25 May 2022 | 9.70 | 9.91 | 9.70 | 9.85 | 9.32 | 63,700 |
| 24 May 2022 | 9.84 | 9.84 | 9.56 | 9.70 | 9.18 | 79,600 |
| 23 May 2022 | 9.82 | 9.94 | 9.65 | 9.85 | 9.32 | 36,400 |
| 20 May 2022 | 9.93 | 9.98 | 9.65 | 9.75 | 9.23 | 61,100 |
| 19 May 2022 | 9.85 | 9.99 | 9.81 | 9.87 | 9.34 | 30,400 |
| 18 May 2022 | 10.01 | 10.24 | 9.81 | 9.86 | 9.33 | 60,200 |
| 17 May 2022 | 10.20 | 10.20 | 9.89 | 9.96 | 9.43 | 87,200 |
| 16 May 2022 | 10.11 | 10.15 | 9.87 | 10.12 | 9.58 | 54,100 |
| 13 May 2022 | 10.09 | 10.20 | 9.91 | 10.02 | 9.48 | 59,200 |
| 12 May 2022 | 10.01 | 10.08 | 9.81 | 9.87 | 9.34 | 77,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
