Home

Monroe Capital Corporation - Closed End Fund (MRCC)

6.3400
+0.1200 (1.93%)
NASDAQ · Last Trade: Jun 28th, 11:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/27/20256.266.396.206.34123,7656.34
6/26/20256.206.256.176.2235,1426.22
6/25/20256.256.256.176.2162,5346.21
6/24/20256.236.296.226.2629,1756.26
6/23/20256.326.336.196.26152,0026.26
6/20/20256.366.426.316.3150,3636.31
6/18/20256.376.406.346.3845,7386.38
6/17/20256.446.456.376.3860,1536.38
6/16/20256.596.596.456.49102,1366.49
6/13/20256.656.746.606.6986,0426.69
6/12/20256.746.746.616.6845,1826.68
6/11/20256.656.706.616.7067,5296.70
6/10/20256.656.736.586.6588,9576.65
6/09/20256.536.636.506.6385,2576.63
6/06/20256.436.546.376.4999,2786.49
6/05/20256.376.416.306.4054,0206.40
6/04/20256.396.396.316.3269,7606.32
6/03/20256.386.436.356.3639,3446.36
6/02/20256.426.466.346.3952,5926.39
5/30/20256.386.466.356.4561,4236.45
5/29/20256.366.396.356.3615,0106.36
5/28/20256.406.436.316.3827,8736.38
5/27/20256.356.466.346.3731,0226.37
5/23/20256.306.396.286.3440,2046.34
5/22/20256.376.476.306.3142,5026.31
5/21/20256.466.506.336.3552,3396.35
5/20/20256.356.476.336.4790,2116.47
5/19/20256.436.546.366.38134,2826.38
5/16/20256.456.596.426.4748,3516.47
5/15/20256.276.486.206.45315,5196.45
5/14/20256.156.276.116.26105,9206.26
5/13/20256.206.376.116.15209,2946.15
5/12/20256.526.546.136.19339,4156.19
5/09/20256.706.706.356.46217,5796.46
5/08/20256.666.766.566.61145,3826.61
5/07/20256.997.006.806.9223,9356.92
5/06/20256.887.056.886.9810,5796.98
5/05/20257.057.086.886.9248,8456.92
5/02/20256.847.096.847.0262,3897.02
5/01/20256.927.146.806.8670,3466.86
4/30/20256.997.086.907.0058,7117.00
4/29/20257.087.206.447.10315,5617.10
4/28/20257.247.307.067.1245,6427.12
4/25/20257.257.347.207.2940,0387.29
4/24/20257.207.397.177.3029,8967.30
4/23/20257.167.277.107.2241,0947.22
4/22/20257.027.177.007.0732,4937.07
4/21/20257.187.186.997.0233,2237.02
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
4/04/20257.407.406.826.94175,3796.94
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