Monroe Capital Corporation (MRCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 7.72 | 7.79 | 7.63 | 7.75 | 7.75 | 71,818 |
| 05 Jun 2024 | 7.79 | 7.80 | 7.56 | 7.65 | 7.65 | 134,200 |
| 04 Jun 2024 | 7.48 | 7.80 | 7.45 | 7.76 | 7.76 | 158,200 |
| 03 Jun 2024 | 7.43 | 7.64 | 7.33 | 7.55 | 7.55 | 81,200 |
| 31 May 2024 | 7.38 | 7.43 | 7.30 | 7.42 | 7.42 | 32,900 |
| 30 May 2024 | 7.39 | 7.48 | 7.31 | 7.44 | 7.44 | 75,400 |
| 29 May 2024 | 7.42 | 7.43 | 7.36 | 7.36 | 7.36 | 39,900 |
| 28 May 2024 | 7.36 | 7.48 | 7.35 | 7.48 | 7.48 | 75,600 |
| 24 May 2024 | 7.39 | 7.41 | 7.35 | 7.37 | 7.37 | 33,800 |
| 23 May 2024 | 7.45 | 7.50 | 7.35 | 7.41 | 7.41 | 63,600 |
| 22 May 2024 | 7.47 | 7.47 | 7.39 | 7.40 | 7.40 | 17,700 |
| 21 May 2024 | 7.40 | 7.48 | 7.36 | 7.47 | 7.47 | 96,700 |
| 20 May 2024 | 7.37 | 7.48 | 7.36 | 7.38 | 7.38 | 71,600 |
| 17 May 2024 | 7.44 | 7.46 | 7.36 | 7.38 | 7.38 | 25,000 |
| 16 May 2024 | 7.40 | 7.55 | 7.31 | 7.42 | 7.42 | 189,100 |
| 15 May 2024 | 7.30 | 7.39 | 7.26 | 7.28 | 7.28 | 50,500 |
| 14 May 2024 | 7.20 | 7.36 | 7.20 | 7.26 | 7.26 | 43,200 |
| 13 May 2024 | 7.21 | 7.28 | 7.20 | 7.22 | 7.22 | 60,200 |
| 10 May 2024 | 7.32 | 7.36 | 7.21 | 7.21 | 7.21 | 81,700 |
| 09 May 2024 | 7.20 | 7.37 | 7.20 | 7.26 | 7.26 | 40,500 |
| 08 May 2024 | 7.22 | 7.30 | 7.20 | 7.24 | 7.24 | 46,100 |
| 07 May 2024 | 7.29 | 7.30 | 7.20 | 7.24 | 7.24 | 47,600 |
| 06 May 2024 | 7.20 | 7.37 | 7.20 | 7.22 | 7.22 | 39,200 |
| 03 May 2024 | 7.28 | 7.36 | 7.21 | 7.24 | 7.24 | 16,000 |
| 02 May 2024 | 7.35 | 7.35 | 7.20 | 7.27 | 7.27 | 80,900 |
| 01 May 2024 | 7.30 | 7.38 | 7.27 | 7.30 | 7.30 | 37,500 |
| 30 Apr 2024 | 7.38 | 7.42 | 7.32 | 7.32 | 7.32 | 40,300 |
| 29 Apr 2024 | 7.34 | 7.42 | 7.32 | 7.42 | 7.42 | 66,300 |
| 26 Apr 2024 | 7.32 | 7.42 | 7.25 | 7.32 | 7.32 | 40,000 |
| 25 Apr 2024 | 7.30 | 7.42 | 7.22 | 7.30 | 7.30 | 55,900 |
| 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 |
| *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.