Monroe Capital Corporation (MRCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | 12,259 |
| Apr 18, 2024 | 7.07 | 7.15 | 7.01 | 7.05 | 7.05 | 88,400 |
| Apr 17, 2024 | 7.07 | 7.15 | 7.01 | 7.03 | 7.03 | 103,800 |
| Apr 16, 2024 | 7.12 | 7.17 | 7.05 | 7.13 | 7.13 | 67,600 |
| Apr 15, 2024 | 7.11 | 7.20 | 7.05 | 7.13 | 7.13 | 76,000 |
| Apr 12, 2024 | 7.16 | 7.22 | 7.05 | 7.12 | 7.12 | 55,000 |
| Apr 11, 2024 | 7.21 | 7.27 | 7.11 | 7.22 | 7.22 | 60,400 |
| Apr 10, 2024 | 7.18 | 7.26 | 7.18 | 7.22 | 7.22 | 74,600 |
| Apr 09, 2024 | 7.28 | 7.30 | 7.21 | 7.23 | 7.23 | 27,100 |
| Apr 08, 2024 | 7.30 | 7.31 | 7.15 | 7.25 | 7.25 | 60,900 |
| Apr 05, 2024 | 7.21 | 7.30 | 7.18 | 7.25 | 7.25 | 69,500 |
| Apr 04, 2024 | 7.22 | 7.34 | 7.21 | 7.23 | 7.23 | 29,700 |
| Apr 03, 2024 | 7.28 | 7.39 | 7.20 | 7.22 | 7.22 | 47,500 |
| Apr 02, 2024 | 7.30 | 7.42 | 7.20 | 7.22 | 7.22 | 137,000 |
| Apr 01, 2024 | 7.26 | 7.30 | 7.17 | 7.27 | 7.27 | 38,900 |
| Mar 28, 2024 | 7.34 | 7.38 | 7.12 | 7.20 | 7.20 | 90,900 |
| Mar 27, 2024 | 7.07 | 7.44 | 7.06 | 7.31 | 7.31 | 145,200 |
| Mar 26, 2024 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 48,200 |
| Mar 25, 2024 | 7.03 | 7.08 | 7.01 | 7.03 | 7.03 | 51,500 |
| Mar 22, 2024 | 7.10 | 7.15 | 7.01 | 7.03 | 7.03 | 41,900 |
| Mar 21, 2024 | 7.14 | 7.15 | 7.05 | 7.11 | 7.11 | 50,200 |
| Mar 20, 2024 | 7.09 | 7.12 | 7.05 | 7.12 | 7.12 | 25,800 |
| Mar 19, 2024 | 7.02 | 7.08 | 7.02 | 7.06 | 7.06 | 54,500 |
| Mar 18, 2024 | 7.08 | 7.13 | 7.01 | 7.01 | 7.01 | 63,800 |
| Mar 15, 2024 | 6.97 | 7.18 | 6.97 | 7.05 | 7.05 | 67,200 |
| Mar 14, 2024 | 7.04 | 7.28 | 7.04 | 7.05 | 7.05 | 64,500 |
| Mar 14, 2024 | 0.25 Dividend | |||||
| Mar 13, 2024 | 7.47 | 7.53 | 7.32 | 7.36 | 7.11 | 143,900 |
| Mar 12, 2024 | 7.43 | 7.48 | 7.31 | 7.48 | 7.23 | 120,400 |
| Mar 11, 2024 | 7.59 | 7.60 | 7.45 | 7.55 | 7.29 | 147,100 |
| Mar 08, 2024 | 7.46 | 7.48 | 7.40 | 7.44 | 7.19 | 56,500 |
| Mar 07, 2024 | 7.42 | 7.49 | 7.31 | 7.40 | 7.15 | 58,400 |
| Mar 06, 2024 | 7.34 | 7.51 | 7.30 | 7.39 | 7.14 | 90,700 |
| Mar 05, 2024 | 7.24 | 7.33 | 7.23 | 7.30 | 7.05 | 28,900 |
| Mar 04, 2024 | 7.15 | 7.30 | 7.15 | 7.20 | 6.96 | 53,200 |
| Mar 01, 2024 | 7.22 | 7.27 | 7.14 | 7.18 | 6.94 | 33,800 |
| Feb 29, 2024 | 7.11 | 7.26 | 7.11 | 7.22 | 6.97 | 46,800 |
| Feb 28, 2024 | 7.30 | 7.32 | 7.11 | 7.13 | 6.89 | 45,000 |
| Feb 27, 2024 | 7.25 | 7.34 | 7.18 | 7.29 | 7.04 | 76,100 |
| Feb 26, 2024 | 7.01 | 7.27 | 7.01 | 7.25 | 7.00 | 75,500 |
| Feb 23, 2024 | 7.21 | 7.29 | 6.99 | 6.99 | 6.75 | 158,600 |
| Feb 22, 2024 | 7.16 | 7.27 | 7.15 | 7.24 | 6.99 | 44,300 |
| Feb 21, 2024 | 7.25 | 7.28 | 7.21 | 7.27 | 7.02 | 39,300 |
| Feb 20, 2024 | 7.20 | 7.31 | 7.19 | 7.20 | 6.96 | 80,500 |
| Feb 16, 2024 | 7.22 | 7.32 | 7.20 | 7.29 | 7.04 | 69,200 |
| Feb 15, 2024 | 7.28 | 7.36 | 7.22 | 7.25 | 7.00 | 38,500 |
| Feb 14, 2024 | 7.32 | 7.32 | 7.26 | 7.31 | 7.06 | 14,100 |
| Feb 13, 2024 | 7.32 | 7.37 | 7.25 | 7.30 | 7.05 | 38,200 |
| Feb 12, 2024 | 7.25 | 7.40 | 7.23 | 7.37 | 7.12 | 69,800 |
| Feb 09, 2024 | 7.27 | 7.37 | 7.25 | 7.25 | 7.00 | 97,200 |
| Feb 08, 2024 | 7.28 | 7.32 | 7.20 | 7.29 | 7.04 | 59,300 |
| Feb 07, 2024 | 7.38 | 7.38 | 7.16 | 7.28 | 7.03 | 115,200 |
| Feb 06, 2024 | 7.24 | 7.45 | 7.14 | 7.43 | 7.18 | 176,200 |
| Feb 05, 2024 | 7.25 | 7.30 | 7.18 | 7.21 | 6.97 | 55,400 |
| Feb 02, 2024 | 7.35 | 7.35 | 7.24 | 7.30 | 7.05 | 32,100 |
| Feb 01, 2024 | 7.26 | 7.35 | 7.17 | 7.34 | 7.09 | 65,000 |
| Jan 31, 2024 | 7.36 | 7.39 | 7.20 | 7.22 | 6.97 | 25,200 |
| Jan 30, 2024 | 7.35 | 7.39 | 7.26 | 7.34 | 7.09 | 55,100 |
| Jan 29, 2024 | 7.32 | 7.39 | 7.30 | 7.31 | 7.06 | 36,000 |
| Jan 26, 2024 | 7.37 | 7.40 | 7.31 | 7.34 | 7.09 | 39,300 |
| Jan 25, 2024 | 7.30 | 7.36 | 7.28 | 7.34 | 7.09 | 49,600 |
| Jan 24, 2024 | 7.26 | 7.43 | 7.26 | 7.36 | 7.11 | 40,100 |
| Jan 23, 2024 | 7.26 | 7.46 | 7.22 | 7.27 | 7.02 | 125,900 |
| Jan 22, 2024 | 7.17 | 7.30 | 7.15 | 7.27 | 7.02 | 61,200 |
| Jan 19, 2024 | 7.21 | 7.26 | 7.13 | 7.18 | 6.94 | 50,000 |
| Jan 18, 2024 | 7.30 | 7.30 | 7.17 | 7.22 | 6.97 | 51,000 |
| Jan 17, 2024 | 7.21 | 7.40 | 7.21 | 7.30 | 7.06 | 85,100 |
| Jan 16, 2024 | 7.24 | 7.27 | 7.19 | 7.20 | 6.96 | 57,100 |
| Jan 12, 2024 | 7.25 | 7.30 | 7.23 | 7.23 | 6.98 | 87,700 |
| Jan 11, 2024 | 7.43 | 7.48 | 7.29 | 7.30 | 7.05 | 45,900 |
| Jan 10, 2024 | 7.44 | 7.49 | 7.36 | 7.43 | 7.18 | 65,200 |
| Jan 09, 2024 | 7.30 | 7.44 | 7.30 | 7.44 | 7.19 | 90,400 |
| Jan 08, 2024 | 7.31 | 7.36 | 7.25 | 7.31 | 7.06 | 78,400 |
| Jan 05, 2024 | 7.17 | 7.30 | 7.15 | 7.26 | 7.01 | 85,800 |
| Jan 04, 2024 | 7.05 | 7.23 | 7.04 | 7.17 | 6.93 | 80,900 |
| Jan 03, 2024 | 7.22 | 7.22 | 6.91 | 7.07 | 6.83 | 111,600 |
| Jan 02, 2024 | 7.16 | 7.22 | 7.02 | 7.14 | 6.90 | 155,300 |
| Dec 29, 2023 | 7.12 | 7.18 | 7.04 | 7.07 | 6.83 | 114,100 |
| Dec 28, 2023 | 6.89 | 7.03 | 6.85 | 7.03 | 6.79 | 107,700 |
| Dec 27, 2023 | 6.82 | 7.10 | 6.82 | 6.95 | 6.71 | 210,900 |
| Dec 26, 2023 | 6.96 | 6.98 | 6.85 | 6.87 | 6.64 | 78,300 |
| Dec 22, 2023 | 6.91 | 6.99 | 6.83 | 6.94 | 6.70 | 97,500 |
| Dec 21, 2023 | 6.93 | 6.95 | 6.77 | 6.82 | 6.59 | 255,200 |
| Dec 20, 2023 | 6.96 | 7.05 | 6.92 | 6.93 | 6.69 | 64,000 |
| Dec 19, 2023 | 6.93 | 7.03 | 6.85 | 6.97 | 6.73 | 141,700 |
| Dec 18, 2023 | 7.00 | 7.10 | 6.91 | 6.95 | 6.71 | 146,600 |
| Dec 15, 2023 | 7.16 | 7.20 | 7.01 | 7.02 | 6.78 | 72,400 |
| Dec 14, 2023 | 7.20 | 7.31 | 7.11 | 7.18 | 6.94 | 198,400 |
| Dec 14, 2023 | 0.25 Dividend | |||||
| Dec 13, 2023 | 7.31 | 7.42 | 7.29 | 7.38 | 6.89 | 144,300 |
| Dec 12, 2023 | 7.35 | 7.36 | 7.25 | 7.33 | 6.84 | 92,600 |
| Dec 11, 2023 | 7.24 | 7.40 | 7.24 | 7.27 | 6.79 | 57,400 |
| Dec 08, 2023 | 7.28 | 7.38 | 7.25 | 7.31 | 6.82 | 52,700 |
| Dec 07, 2023 | 7.20 | 7.34 | 7.20 | 7.24 | 6.76 | 68,500 |
| Dec 06, 2023 | 7.23 | 7.26 | 7.15 | 7.23 | 6.75 | 53,400 |
| Dec 05, 2023 | 7.20 | 7.20 | 7.12 | 7.19 | 6.71 | 56,100 |
| Dec 04, 2023 | 7.10 | 7.22 | 7.05 | 7.12 | 6.65 | 105,900 |
| Dec 01, 2023 | 7.11 | 7.16 | 6.97 | 7.06 | 6.59 | 48,700 |
| Nov 30, 2023 | 7.16 | 7.18 | 7.01 | 7.05 | 6.58 | 55,600 |
| Nov 29, 2023 | 7.11 | 7.18 | 6.99 | 7.18 | 6.70 | 119,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.