Home

Monroe Capital Corporation - Closed End Fund (MRCC)

7.1800
+0.1300 (1.84%)
NASDAQ · Last Trade: Apr 20th, 6:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monroe Capital Corporation - Closed End Fund (MRCC)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20257.107.207.017.1840,5177.18
4/16/20257.267.267.017.0545,8757.05
4/15/20257.107.267.027.2186,1327.21
4/14/20256.977.206.917.1843,0297.18
4/11/20256.877.066.756.8756,0436.87
4/10/20257.127.186.806.9343,4446.93
4/09/20256.657.276.657.18131,4957.18
4/08/20256.887.096.656.6693,6546.66
4/07/20256.806.946.556.78254,6446.78
4/04/20257.407.406.826.92158,9436.92
4/03/20257.637.657.357.52141,2537.52
4/02/20257.627.857.627.6672,5097.66
4/01/20257.807.837.657.6647,6097.66
3/31/20257.767.927.607.80141,3277.80
3/28/20257.687.797.617.7076,5737.70
3/27/20257.797.797.617.6143,5027.61
3/26/20257.627.897.627.8073,1737.80
3/25/20257.677.697.627.6362,2607.63
3/24/20257.747.907.627.6990,0747.69
3/21/20257.847.847.757.7835,6617.78
3/20/20257.807.917.707.84135,0577.84
3/19/20257.917.917.817.8151,0037.81
3/18/20257.867.957.857.9139,6137.91
3/17/20257.877.997.857.8672,8957.86
3/14/20257.907.997.867.89116,6917.89
3/13/20258.138.178.068.0682,8367.81
3/12/20258.098.298.098.1384,4497.88
3/11/20258.118.218.098.09105,8387.84
3/10/20258.198.228.108.1450,5907.89
3/07/20258.138.208.118.1633,9717.91
3/06/20258.188.208.098.1059,9737.85
3/05/20258.228.228.098.1896,6117.93
3/04/20258.528.528.118.14161,7217.89
3/03/20258.788.788.418.52141,5118.26
2/28/20258.758.858.698.8152,1358.54
2/27/20258.728.758.688.7529,5838.48
2/26/20258.658.778.658.7321,1738.46
2/25/20258.688.808.458.6557,0648.38
2/24/20258.578.818.578.71173,3688.44
2/21/20258.708.808.638.7249,4278.45
2/20/20258.658.708.658.7060,2378.43
2/19/20258.668.708.608.7049,6818.43
2/18/20258.698.698.568.6931,0038.42
2/14/20258.558.658.558.6533,5878.38
2/13/20258.578.638.528.5414,4858.28
2/12/20258.568.658.528.6223,3858.35
2/11/20258.608.658.528.6529,5558.38
2/10/20258.608.628.538.5821,2328.31
2/07/20258.648.808.538.6240,6758.35
2/06/20258.648.648.528.5723,8298.30
2/05/20258.528.668.478.6078,2748.33
2/04/20258.618.698.528.5239,8258.26
2/03/20258.558.798.518.5866,1788.31
1/31/20258.508.648.508.6061,1778.33
1/30/20258.478.648.458.5525,9598.28
1/29/20258.498.548.338.5438,4398.28
1/28/20258.588.618.458.4744,0688.21
1/27/20258.558.608.488.5643,4558.29
1/24/20258.528.588.468.4656,2548.20
1/23/20258.528.628.428.5833,0058.31
1/22/20258.518.798.408.4678,8518.20
1/21/20258.428.588.378.5784,7918.30