Monroe Capital Corporation (MRCC) NASDAQ

7.93

-0.16(-1.96%)

Updated at October 22 09:42AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 20248.368.098.098.368.04149,728
October 18, 20248.398.368.368.48.330,872
October 17, 20248.398.358.358.418.338,538
October 16, 20248.38.388.388.388.2169,600
October 15, 20248.228.168.168.258.1432,200
October 14, 20248.168.248.248.328.1554,807
October 11, 20248.018.088.088.18.0140,200
October 10, 202488.088.088.087.9747,615
October 09, 20248.027.977.978.057.9262,875
October 08, 20248.148.028.028.27.9947,347
October 07, 20248.298.168.168.48.0655,500
October 04, 20248.28.248.248.358.279,760
October 03, 20248.118.178.178.28.0732,239
October 02, 20248.228.068.068.268.0240,800
October 01, 20248.138.28.28.3898,922
September 30, 20248.28.088.088.358.01108,337
September 27, 20247.998.188.188.197.9869,111
September 26, 20248.077.937.938.087.9327,436
September 25, 20247.978.038.038.077.9367,643
September 24, 20247.837.937.937.987.8127,900
September 23, 20247.697.817.817.877.6961,842
September 20, 20247.577.667.667.737.5668,139
September 19, 20248.097.817.818.097.851,971
September 18, 202488.058.058.097.951,421
September 17, 20247.88.038.038.087.861,755
September 16, 20247.967.857.857.987.7378,037
September 13, 20248.058.077.828.118.0367,533
September 12, 20247.988.037.788.047.9644,124
September 11, 20248.077.997.748.147.9748,799
September 10, 20248.058.038.038.18.0144,043
September 09, 20247.968.068.068.087.9244,041
September 06, 20248.017.917.918.057.8936,831
September 05, 202487.997.998.047.9567,289
September 04, 20247.947.937.937.997.8550,309
September 03, 20247.87.877.877.977.7370,314
August 30, 20247.797.787.787.797.7813,157
August 29, 20247.757.767.767.87.727,900
August 28, 20247.777.777.777.87.7221,000
August 27, 20247.87.767.767.87.7232,130
August 26, 20247.87.797.797.837.7526,450
August 23, 20247.887.837.837.897.7717,853
August 22, 20247.687.827.827.887.5948,200
August 21, 20247.77.697.697.77.5354,800
August 20, 20247.97.647.647.97.5747,722
August 19, 20247.797.867.867.867.737,300
August 16, 20247.757.747.747.757.6526,491
August 15, 20247.747.757.757.757.6350,201
August 14, 20247.577.647.647.677.4635,300
August 13, 20247.477.547.547.567.4238,600
August 12, 20247.57.477.477.547.4152,379
August 09, 20247.387.447.447.497.3140,652
August 08, 20247.257.267.267.327.167,248
August 07, 20247.247.157.157.297.142,941
August 06, 20247.267.167.167.37.138,238
August 05, 20247.37.147.147.377.1107,652
August 02, 20247.427.417.417.497.3935,900
August 01, 20247.747.647.647.757.635,943
July 31, 20247.757.757.757.797.648,641
July 30, 20247.657.87.87.837.5768,936
July 29, 20247.587.67.67.657.5812,087
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved