Advertisement
Advertisement
U.S. markets open in 7 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Monroe Capital Corporation (MRCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.37+0.05 (+0.44%)
At close: 04:00PM EST
11.37 0.00 (0.00%)
After hours: 04:05PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202111.2611.3911.0611.3711.37167,200
Nov 29, 202111.3611.5211.2311.3211.3293,700
Nov 26, 202111.2011.4611.0611.4311.4367,400
Nov 24, 202111.4211.5011.3111.3111.3189,300
Nov 23, 202111.6711.6811.4411.4511.45120,300
Nov 22, 202111.7511.8511.6011.7111.71186,800
Nov 19, 202111.7611.7611.5511.6711.6795,300
Nov 18, 202111.6511.8511.5211.8211.82295,700
Nov 17, 202111.5011.6911.5011.5911.59288,600
Nov 16, 202111.0911.6811.0511.4511.45387,400
Nov 15, 202110.9510.9510.7510.7710.7757,200
Nov 12, 202110.8910.9510.7510.9110.9162,900
Nov 11, 202110.7210.9510.7010.8910.8955,100
Nov 10, 202110.6010.7610.5210.7210.7238,600
Nov 09, 202110.4710.6510.4710.5610.56121,600
Nov 08, 202110.1510.5410.1510.5010.5072,600
Nov 05, 202110.2810.2910.1110.1610.16164,200
Nov 04, 202110.4010.4510.1010.1510.15148,200
Nov 03, 202110.4010.4010.2210.2710.27130,100
Nov 02, 202110.3710.3710.2810.3110.3145,700
Nov 01, 202110.3210.3610.2710.3610.3655,300
Oct 29, 202110.2210.3210.2110.3210.3234,500
Oct 28, 202110.2010.2510.1610.2510.2529,800
Oct 27, 202110.2510.2510.1310.2010.2033,100
Oct 26, 202110.3210.3210.1310.2710.2746,600
Oct 25, 202110.2410.2910.1710.2210.2233,900
Oct 22, 202110.2210.2510.1710.2010.2042,800
Oct 21, 202110.2210.2910.1710.2410.2439,500
Oct 20, 202110.2610.3210.1510.2410.2470,900
Oct 19, 202110.1910.3110.1010.2710.2757,700
Oct 18, 202110.2310.2910.1210.1910.1933,300
Oct 15, 202110.2210.3210.1910.1910.1958,800
Oct 14, 202110.3610.3610.1810.2010.2043,800
Oct 13, 202110.1510.3010.1210.3010.3043,900
Oct 12, 202110.2010.2510.1010.1810.18103,200
Oct 11, 202110.2510.3210.1810.2310.2338,500
Oct 08, 202110.3010.3510.2610.2710.2725,400
Oct 07, 202110.3210.3510.2510.3210.3241,200
Oct 06, 202110.2410.3110.1410.2610.2635,000
Oct 05, 202110.3410.3410.2510.2810.2831,000
Oct 04, 202110.4110.4310.2810.3410.3453,000
Oct 01, 202110.3710.3910.1410.3610.3653,300
Sep 30, 202110.2010.4210.1310.3910.3991,800
Sep 29, 202110.1710.3410.1110.1710.1733,100
Sep 28, 202110.1710.3710.0410.1910.1955,600
Sep 27, 202110.2410.3010.1210.1410.1436,300
Sep 24, 202110.2310.4510.1510.1710.1734,100
Sep 23, 202110.2310.3310.2010.2310.2335,600
Sep 22, 202110.2510.3810.2010.2010.2031,900
Sep 21, 202110.2110.3010.1610.2110.2133,000
Sep 20, 202110.3810.4410.0410.1610.1679,900
Sep 17, 202110.5710.6010.4810.5210.5230,300
Sep 16, 202110.7310.7310.5410.5710.5744,400
Sep 15, 202110.6410.8510.6410.7410.7473,700
Sep 15, 20210.25 Dividend
Sep 14, 202111.0911.0910.8910.9310.6863,700
Sep 13, 202110.9311.0010.8610.9810.7349,700
Sep 10, 202110.8510.9510.8110.8910.6455,700
Sep 09, 202110.7810.8110.7510.8110.5646,600
Sep 08, 202110.7810.8510.7110.8110.5648,000
Sep 07, 202110.8010.8610.6210.7810.53114,000
Sep 03, 202111.0011.0310.7210.7410.4975,200
Sep 02, 202110.9110.9710.9010.9610.7126,100
Sep 01, 202110.8410.9610.8210.8710.6250,100
Aug 31, 202110.8110.9510.8110.8310.5832,900
Aug 30, 202110.9011.0310.8010.8310.5838,700
Aug 27, 202110.9011.0110.9010.9710.7235,700
Aug 26, 202110.8910.9810.8410.8610.6156,400
Aug 25, 202110.9810.9910.8410.8410.5942,900
Aug 24, 202111.0311.1010.9911.0210.7720,600
Aug 23, 202111.0311.0910.9510.9910.7439,800
Aug 20, 202110.8011.0410.7810.9610.7134,900
Aug 19, 202111.0111.0110.7810.7810.5353,300
Aug 18, 202111.0511.1410.9511.0410.7942,500
Aug 17, 202111.1211.1911.0011.0410.7951,000
Aug 16, 202111.0311.1811.0011.1310.8751,900
Aug 13, 202111.1011.1811.0011.0410.7932,900
Aug 12, 202111.0011.0910.9911.0610.8124,400
Aug 11, 202110.9011.0710.9011.0310.7840,600
Aug 10, 202110.8710.9810.8310.9010.6572,600
Aug 09, 202110.8710.9310.6810.9010.6561,700
Aug 06, 202110.8910.9210.6610.9110.6647,400
Aug 05, 202110.8010.9410.6910.8610.6159,300
Aug 04, 202110.7710.7710.6210.7610.5140,200
Aug 03, 202110.8010.8510.7310.7710.5232,000
Aug 02, 202110.8510.9010.7610.7910.5427,000
Jul 30, 202110.9310.9910.7810.7910.5451,700
Jul 29, 202110.8210.9810.8010.9110.6648,500
Jul 28, 202110.7610.8410.6810.7510.5064,500
Jul 27, 202110.8510.8510.7510.8410.5932,000
Jul 26, 202110.8310.9910.8310.8610.6138,400
Jul 23, 202110.8510.9710.8310.8810.6340,000
Jul 22, 202110.8710.8910.7710.7810.5337,700
Jul 21, 202110.9310.9410.8110.8710.6237,500
Jul 20, 202110.6910.9210.6910.8610.6123,800
Jul 19, 202110.5810.7610.5110.7210.47102,900
Jul 16, 202110.9610.9910.8010.8010.5524,000
Jul 15, 202110.9511.1010.9010.9710.7249,400
Jul 14, 202111.1511.1811.0211.0310.7843,900
Jul 13, 202111.0811.1810.9711.1210.8747,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement