Monroe Capital Corp (MRCC) Historical Stock Data
7.13 ↑0.08 (1.13%)
As of April 19, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, MRCC is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 7.07 | 7.05 | ↓$0.02 (-0.28%) | 7.01 | 7.15 | 88.44K |
| 2024-04-17 | 7.07 | 7.03 | ↓$0.04 (-0.57%) | 7.01 | 7.15 | 103.79K |
| 2024-04-16 | 7.12 | 7.13 | ↑$0.01 (0.14%) | 7.05 | 7.17 | 67.61K |
| 2024-04-15 | 7.11 | 7.13 | ↑$0.02 (0.28%) | 7.05 | 7.20 | 75.95K |
| 2024-04-12 | 7.16 | 7.12 | ↓$0.04 (-0.56%) | 7.05 | 7.22 | 54.99K |
| 2024-04-11 | 7.21 | 7.22 | ↑$0.01 (0.14%) | 7.11 | 7.27 | 60.43K |
| 2024-04-10 | 7.18 | 7.22 | ↑$0.04 (0.56%) | 7.18 | 7.26 | 74.60K |
| 2024-04-09 | 7.28 | 7.23 | ↓$0.05 (-0.69%) | 7.21 | 7.30 | 27.15K |
| 2024-04-08 | 7.30 | 7.25 | ↓$0.05 (-0.68%) | 7.15 | 7.31 | 60.90K |
| 2024-04-05 | 7.21 | 7.25 | ↑$0.04 (0.55%) | 7.18 | 7.30 | 69.48K |
| 2024-04-04 | 7.22 | 7.23 | ↑$0.01 (0.14%) | 7.21 | 7.34 | 29.67K |
| 2024-04-03 | 7.28 | 7.22 | ↓$0.06 (-0.82%) | 7.20 | 7.39 | 47.51K |
| 2024-04-02 | 7.30 | 7.22 | ↓$0.08 (-1.10%) | 7.20 | 7.42 | 137.03K |
| 2024-04-01 | 7.26 | 7.27 | ↑$0.01 (0.14%) | 7.17 | 7.30 | 38.88K |
| 2024-03-28 | 7.34 | 7.20 | ↓$0.14 (-1.91%) | 7.12 | 7.38 | 90.95K |
| 2024-03-27 | 7.07 | 7.31 | ↑$0.24 (3.39%) | 7.06 | 7.44 | 145.23K |
| 2024-03-26 | 7.03 | 7.05 | ↑$0.02 (0.28%) | 7.00 | 7.08 | 48.21K |
| 2024-03-25 | 7.03 | 7.03 | ↑$0.00 (0.00%) | 7.01 | 7.08 | 51.48K |
| 2024-03-22 | 7.10 | 7.03 | ↓$0.07 (-0.99%) | 7.01 | 7.15 | 41.94K |
| 2024-03-21 | 7.14 | 7.11 | ↓$0.03 (-0.42%) | 7.05 | 7.15 | 50.27K |
| 2024-03-20 | 7.09 | 7.12 | ↑$0.03 (0.42%) | 7.05 | 7.12 | 25.86K |
| 2024-03-19 | 7.02 | 7.06 | ↑$0.04 (0.57%) | 7.02 | 7.08 | 54.55K |
| 2024-03-18 | 7.08 | 7.01 | ↓$0.07 (-0.99%) | 7.01 | 7.13 | 63.78K |
| 2024-03-15 | 6.97 | 7.05 | ↑$0.08 (1.15%) | 6.97 | 7.18 | 67.18K |
| 2024-03-14 | 7.04 | 7.05 | ↑$0.01 (0.14%) | 7.04 | 7.28 | 64.46K |
| 2024-03-13 | 7.47 | 7.36 | ↓$0.11 (-1.47%) | 7.32 | 7.53 | 143.88K |
| 2024-03-12 | 7.43 | 7.48 | ↑$0.05 (0.67%) | 7.31 | 7.48 | 120.36K |
| 2024-03-11 | 7.59 | 7.55 | ↓$0.04 (-0.53%) | 7.46 | 7.60 | 147.09K |
| 2024-03-08 | 7.46 | 7.44 | ↓$0.02 (-0.27%) | 7.40 | 7.48 | 56.49K |
| 2024-03-07 | 7.42 | 7.40 | ↓$0.02 (-0.27%) | 7.31 | 7.49 | 58.36K |
Create an account or log in to view more rows.
$MRCC Take it Bears !
$MRCC beauty. Bag secured
$MRCC hint hint this is when you buy a few
$MRCC how long until we take off?
$MRCC i'm out of slaps for the day
$MRCC HOLDING LONG AND STRONG!!!
$MRCC shorting it
$MRCC Buying more
$MRCC The best investment you can make is an investment in yourself or another person
$MRCC LFFGG