Monroe Capital Corp (MRCC) Historical Stock Data
8.36 ↑0.15 (1.83%)
As of January 27, 2023, 3:50pm EST.
Historical Data
In the past 30 trading days, MRCC is down -0.20% a day on average. There have been 15 days where Monroe Capital Corp closed green and 15 days where MRCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 8.14 | 8.21 | ↑$0.07 (0.86%) | 8.14 | 8.25 | 33.68K |
| 2023-01-25 | 8.00 | 8.18 | ↑$0.18 (2.25%) | 8.00 | 8.19 | 36.94K |
| 2023-01-24 | 8.17 | 8.04 | ↓$0.13 (-1.59%) | 8.04 | 8.20 | 67.02K |
| 2023-01-23 | 8.15 | 8.16 | ↑$0.01 (0.12%) | 8.12 | 8.23 | 45.05K |
| 2023-01-20 | 8.25 | 8.18 | ↓$0.07 (-0.85%) | 8.12 | 8.31 | 48.37K |
| 2023-01-19 | 8.25 | 8.27 | ↑$0.02 (0.24%) | 8.25 | 8.40 | 23.27K |
| 2023-01-18 | 8.37 | 8.33 | ↓$0.04 (-0.48%) | 8.26 | 8.39 | 35.77K |
| 2023-01-17 | 8.50 | 8.32 | ↓$0.18 (-2.12%) | 8.25 | 8.60 | 69.92K |
| 2023-01-13 | 8.47 | 8.49 | ↑$0.02 (0.24%) | 8.37 | 8.49 | 45.58K |
| 2023-01-12 | 8.37 | 8.53 | ↑$0.16 (1.91%) | 8.37 | 8.60 | 20.65K |
| 2023-01-11 | 8.32 | 8.41 | ↑$0.09 (1.08%) | 8.32 | 8.54 | 33.63K |
| 2023-01-10 | 8.35 | 8.24 | ↓$0.11 (-1.32%) | 8.12 | 8.46 | 63.33K |
| 2023-01-09 | 8.53 | 8.41 | ↓$0.13 (-1.47%) | 8.35 | 8.74 | 40.24K |
| 2023-01-06 | 8.70 | 8.54 | ↓$0.16 (-1.84%) | 8.50 | 8.70 | 35.80K |
| 2023-01-05 | 8.65 | 8.56 | ↓$0.09 (-1.04%) | 8.54 | 8.70 | 19K |
| 2023-01-04 | 8.89 | 8.68 | ↓$0.21 (-2.36%) | 8.62 | 8.89 | 50.79K |
| 2023-01-03 | 8.56 | 8.80 | ↑$0.24 (2.80%) | 8.51 | 8.83 | 109.65K |
| 2022-12-30 | 8.45 | 8.54 | ↑$0.09 (1.07%) | 8.31 | 8.60 | 69.32K |
| 2022-12-29 | 8.63 | 8.45 | ↓$0.18 (-2.06%) | 8.29 | 8.63 | 50.16K |
| 2022-12-28 | 8.39 | 8.57 | ↑$0.18 (2.15%) | 8.31 | 8.69 | 95.44K |
| 2022-12-27 | 8.30 | 8.33 | ↑$0.03 (0.36%) | 8.20 | 8.39 | 39.37K |
| 2022-12-23 | 8.29 | 8.30 | ↑$0.01 (0.12%) | 8.28 | 8.39 | 24.30K |
| 2022-12-22 | 8.23 | 8.28 | ↑$0.05 (0.61%) | 7.91 | 8.28 | 76.11K |
| 2022-12-21 | 8.48 | 8.26 | ↓$0.22 (-2.59%) | 8.25 | 8.58 | 53.87K |
| 2022-12-20 | 8.66 | 8.49 | ↓$0.17 (-1.96%) | 8.45 | 8.73 | 54.89K |
| 2022-12-19 | 8.74 | 8.66 | ↓$0.08 (-0.92%) | 8.61 | 8.80 | 59.11K |
| 2022-12-16 | 8.65 | 8.84 | ↑$0.19 (2.20%) | 8.65 | 8.92 | 90.11K |
| 2022-12-15 | 8.79 | 8.71 | ↓$0.08 (-0.91%) | 8.60 | 8.79 | 49.64K |
| 2022-12-14 | 8.75 | 8.79 | ↑$0.04 (0.46%) | 8.60 | 8.92 | 100.25K |
| 2022-12-13 | 9.09 | 9.01 | ↓$0.08 (-0.88%) | 9.00 | 9.19 | 59.14K |
Create an account or log in to view more rows.
$MRCC is anyone really buying this shit
$MRCC Like if the Hedgies are fucked
$MRCC search and destroy bears!!
$MRCC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MRCC wow you bulls are losers
$MRCC a comeback is always more fun than an all out win!!!!
$MRCC gap it slap it ask it !
$MRCC every dip gets bought up.
$MRCC rocket fuel tanks are full. Gonna shoot to the stars
$MRCC HAVE A FANTASTIC WEEKEND FAM…