Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monroe Capital Corp (NQ: MRCC )

7.660 -0.150 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.019 6.035 5.955 6.019 65,429 +0.01(+0.13%)
Oct 28, 2022 5.915 6.014 5.892 6.011 39,252 +0.09(+1.54%)
Oct 27, 2022 6.035 6.035 5.919 5.919 26,869 -0.07(-1.13%)
Oct 26, 2022 6.114 6.154 5.955 5.987 78,519 -0.11(-1.82%)
Oct 25, 2022 5.939 6.114 5.876 6.098 54,719 +0.22(+3.78%)
Oct 24, 2022 5.828 5.876 5.757 5.876 124,610 +0.06(+0.96%)
Oct 21, 2022 5.844 5.844 5.757 5.820 67,740 -0.02(-0.41%)
Oct 20, 2022 5.868 5.947 5.812 5.844 31,009 -0.04(-0.67%)
Oct 19, 2022 5.975 5.975 5.872 5.884 21,835 -0.09(-1.46%)
Oct 18, 2022 5.963 6.003 5.757 5.971 63,108 +0.02(+0.40%)
Oct 17, 2022 6.011 6.111 5.915 5.947 33,395 +0.01(+0.13%)
Oct 14, 2022 5.947 6.035 5.876 5.939 29,563 +0.04(+0.67%)
Oct 13, 2022 5.725 6.015 5.725 5.900 57,054 +0.10(+1.78%)
Oct 12, 2022 5.852 5.868 5.741 5.796 44,680 -0.03(-0.54%)
Oct 11, 2022 5.796 5.868 5.725 5.828 92,628 +0.04(+0.69%)
Oct 10, 2022 5.939 5.996 5.733 5.788 100,537 -0.13(-2.28%)
Oct 07, 2022 6.011 6.074 5.915 5.923 64,032 -0.09(-1.45%)
Oct 06, 2022 6.146 6.193 5.979 6.011 65,737 -0.18(-2.95%)
Oct 05, 2022 6.154 6.551 5.988 6.193 140,540 +0.02(+0.26%)
Oct 04, 2022 5.955 6.193 5.955 6.177 68,765 +0.28(+4.71%)
Oct 03, 2022 5.765 5.939 5.733 5.900 87,875 +0.15(+2.62%)
Sep 30, 2022 5.852 5.940 5.717 5.749 126,857 -0.04(-0.69%)
Sep 29, 2022 5.876 5.888 5.725 5.788 72,081 -0.15(-2.54%)
Sep 28, 2022 5.860 6.170 5.757 5.939 196,816 +0.13(+2.19%)
Sep 27, 2022 5.900 5.963 5.757 5.812 129,137 -0.07(-1.21%)
Sep 26, 2022 6.217 6.217 5.824 5.884 98,692 -0.14(-2.37%)
Sep 23, 2022 6.170 6.193 5.943 6.027 193,704 -0.18(-2.94%)
Sep 22, 2022 6.416 6.538 6.154 6.209 83,159 -0.22(-3.46%)
Sep 21, 2022 6.233 6.630 6.225 6.432 84,154 +0.21(+3.32%)
Sep 20, 2022 6.400 6.424 6.185 6.225 147,564 -0.21(-3.21%)
Sep 19, 2022 6.479 6.577 6.432 6.432 103,180 -0.10(-1.58%)
Sep 16, 2022 6.567 6.644 6.439 6.535 126,441 -0.11(-1.67%)
Sep 15, 2022 6.630 6.662 6.568 6.646 51,434 +0.04(+0.60%)
Sep 14, 2022 6.559 6.741 6.559 6.606 73,718 -0.10(-1.54%)
Sep 13, 2022 6.709 6.756 6.671 6.709 56,454 +0.00(+0.00%)
Sep 12, 2022 6.625 6.763 6.609 6.709 80,996 +0.14(+2.11%)
Sep 09, 2022 6.763 6.879 6.571 6.571 88,437 -0.13(-1.96%)
Sep 08, 2022 6.910 6.933 6.668 6.702 80,291 -0.02(-0.23%)
Sep 07, 2022 6.440 6.740 6.440 6.717 63,192 +0.26(+4.06%)
Sep 06, 2022 6.517 6.548 6.455 6.455 56,406 -0.06(-0.95%)
Sep 02, 2022 6.571 6.601 6.517 6.517 73,307 +0.00(+0.00%)
Sep 01, 2022 6.725 6.756 6.440 6.517 98,514 -0.23(-3.43%)
Aug 31, 2022 6.779 6.787 6.709 6.748 43,725 -0.04(-0.57%)
Aug 30, 2022 6.871 6.922 6.787 6.787 50,250 -0.08(-1.23%)
Aug 29, 2022 6.871 6.972 6.871 6.871 42,660 -0.07(-1.00%)
Aug 26, 2022 6.910 6.941 6.871 6.941 39,692 +0.02(+0.33%)
Aug 25, 2022 6.941 6.979 6.910 6.918 47,528 -0.06(-0.88%)
Aug 24, 2022 6.933 6.979 6.933 6.979 25,670 +0.08(+1.23%)
Aug 23, 2022 6.895 6.979 6.879 6.895 60,430 -0.04(-0.56%)
Aug 22, 2022 6.895 6.949 6.871 6.933 68,111 -0.02(-0.33%)
Aug 19, 2022 7.064 7.064 6.956 6.956 38,240 -0.11(-1.53%)
Aug 18, 2022 6.941 7.064 6.941 7.064 43,027 +0.10(+1.44%)
Aug 17, 2022 7.010 7.010 6.894 6.964 35,710 -0.05(-0.66%)
Aug 16, 2022 6.973 7.087 6.973 7.010 30,416 -0.01(-0.11%)
Aug 15, 2022 7.033 7.095 7.010 7.018 43,908 -0.02(-0.33%)
Aug 12, 2022 6.941 7.072 6.903 7.041 39,723 +0.17(+2.47%)
Aug 11, 2022 6.864 6.941 6.864 6.871 50,256 +0.01(+0.11%)
Aug 10, 2022 6.956 7.041 6.864 6.864 74,408 -0.10(-1.44%)
Aug 09, 2022 6.987 7.041 6.949 6.964 50,698 -0.02(-0.33%)
Aug 08, 2022 6.987 7.080 6.979 6.987 116,599 -0.04(-0.55%)
Aug 05, 2022 7.026 7.118 6.979 7.026 43,713 -0.04(-0.55%)
Aug 04, 2022 7.041 7.113 6.957 7.064 56,142 +0.05(+0.77%)
Aug 03, 2022 7.018 7.060 6.949 7.010 60,886 -0.05(-0.66%)
Aug 02, 2022 7.064 7.072 7.003 7.057 29,557 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.