MRCC - MONROE CAPITAL Corp
8.06
-0.070 -0.868%
Share volume: 82,565
Last Updated: 03-13-2025
Real Estate/Mortgage Investment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.13
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $8.13 | $8.13 | $8.17 | $8.17 | $8.06 | $8.06 | $8.06 | $8.06 | 82,565 | $82,565.00 |
| 03-12-2025 | $8.09 | $8.09 | $8.29 | $8.29 | $8.09 | $8.09 | $8.13 | $8.13 | 84,449 | $84,449.00 |
| 03-11-2025 | $8.11 | $8.11 | $8.21 | $8.21 | $8.09 | $8.09 | $8.09 | $8.09 | 105,838 | $105,838.00 |
| 03-10-2025 | $8.19 | $8.19 | $8.22 | $8.22 | $8.10 | $8.10 | $8.14 | $8.14 | 50,590 | $50,590.00 |
| 03-07-2025 | $8.13 | $8.13 | $8.20 | $8.20 | $8.11 | $8.11 | $8.16 | $8.16 | 33,971 | $33,971.00 |
| 03-06-2025 | $8.18 | $8.18 | $8.20 | $8.20 | $8.09 | $8.09 | $8.10 | $8.10 | 59,973 | $59,973.00 |
| 03-05-2025 | $8.22 | $8.22 | $8.22 | $8.22 | $8.09 | $8.09 | $8.18 | $8.18 | 96,612 | $96,612.00 |
| 03-04-2025 | $8.52 | $8.52 | $8.52 | $8.52 | $8.11 | $8.11 | $8.14 | $8.14 | 161,721 | $161,721.00 |
| 03-03-2025 | $8.78 | $8.78 | $8.78 | $8.78 | $8.41 | $8.41 | $8.52 | $8.52 | 141,511 | $141,511.00 |
| 02-28-2025 | $8.75 | $8.75 | $8.85 | $8.85 | $8.69 | $8.69 | $8.81 | $8.81 | 52,135 | $52,085.00 |