Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Monroe Capital Corporation - Closed End Fund (MRCC)

6.0300
+0.1700 (2.90%)
NASDAQ · Last Trade: Mar 3rd, 6:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20265.756.045.706.03203,2816.03
3/02/20265.776.105.775.86120,2955.86
2/27/20266.086.115.825.87136,0065.87
2/26/20266.166.216.076.1177,5716.11
2/25/20265.886.215.886.18138,3816.18
2/24/20265.915.945.835.8995,3375.89
2/23/20266.146.165.855.9194,9715.91
2/20/20266.156.256.106.20101,8176.20
2/19/20266.206.256.116.1780,0526.17
2/18/20266.166.356.106.2755,6966.27
2/17/20266.206.216.126.1573,3246.15
2/13/20266.116.276.086.22136,0186.22
2/12/20266.346.355.966.13262,8596.13
2/11/20266.356.406.236.30118,1296.30
2/10/20266.216.336.216.2965,2816.29
2/09/20266.286.346.256.2752,1746.27
2/06/20266.156.346.156.3371,9326.33
2/05/20266.266.406.116.17112,8896.17
2/04/20266.326.376.236.2895,1056.28
2/03/20266.396.536.306.38117,7406.38
2/02/20266.426.456.336.4471,3376.44
1/30/20266.456.496.356.42101,2006.42
1/29/20266.596.596.306.4566,2586.45
1/28/20266.616.676.586.5950,2176.59
1/27/20266.616.706.506.6263,8916.62
1/26/20266.636.686.516.5981,3196.59
1/23/20266.666.726.646.6671,9826.66
1/22/20266.586.756.546.70139,3896.70
1/21/20266.466.676.466.6268,5466.62
1/20/20266.606.606.306.46151,2386.46
1/16/20266.636.776.556.71157,5256.71
1/15/20266.556.666.546.6462,3806.64
1/14/20266.556.626.516.5931,4206.59
1/13/20266.536.646.426.5575,2236.55
1/12/20266.466.586.416.5187,2556.51
1/09/20266.286.516.256.4648,1856.46
1/08/20266.196.396.196.2840,0106.28
1/07/20266.236.286.086.17106,0366.17
1/06/20266.446.476.256.3195,4556.31
1/05/20266.486.576.416.5090,3186.50
1/02/20266.376.576.376.51107,3846.51
12/31/20256.236.476.206.37166,5076.37
12/30/20256.126.286.126.27149,8816.27
12/29/20256.166.246.046.15352,7726.15
12/26/20256.226.246.026.20223,0016.20
12/24/20255.996.255.996.22143,5326.22
12/23/20256.326.356.126.19174,9086.19
12/22/20256.506.666.496.50244,5276.32
12/19/20256.556.666.496.52128,6336.34
12/18/20256.236.596.206.50105,1366.32
12/17/20256.326.446.306.32155,5456.14
12/16/20256.326.496.306.34109,2416.16
12/15/20256.646.646.356.47103,7716.29
12/12/20256.676.726.656.6663,1406.48
12/11/20256.686.796.686.6954,0206.50
12/10/20256.786.796.656.7193,9276.52
12/09/20256.666.806.666.74146,1566.55
12/08/20256.726.766.666.6679,2506.48
12/05/20256.586.706.556.68100,9276.50
12/04/20256.436.616.366.60124,9716.42