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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.260 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 26, 2021 6.284 6.439 6.271 6.291 126,925 -0.03(-0.53%)
Feb 25, 2021 6.372 6.405 6.291 6.325 110,891 +0.02(+0.32%)
Feb 24, 2021 6.264 6.358 6.247 6.304 95,474 +0.04(+0.64%)
Feb 23, 2021 6.210 6.311 6.190 6.264 98,225 +0.03(+0.43%)
Feb 22, 2021 6.217 6.257 6.170 6.237 49,820 +0.02(+0.32%)
Feb 19, 2021 6.251 6.311 6.096 6.217 87,391 -0.04(-0.65%)
Feb 18, 2021 6.224 6.291 6.197 6.257 75,364 +0.03(+0.43%)
Feb 17, 2021 6.210 6.230 6.170 6.230 72,164 +0.03(+0.43%)
Feb 16, 2021 6.224 6.224 6.170 6.204 85,906 +0.04(+0.66%)
Feb 12, 2021 6.056 6.224 6.042 6.163 176,714 +0.13(+2.12%)
Feb 11, 2021 5.881 6.035 5.860 6.035 140,443 +0.13(+2.16%)
Feb 10, 2021 5.961 6.015 5.881 5.908 143,212 -0.01(-0.11%)
Feb 09, 2021 5.921 5.975 5.854 5.914 81,621 +0.01(+0.11%)
Feb 08, 2021 5.901 5.955 5.867 5.908 50,325 +0.06(+1.04%)
Feb 05, 2021 5.854 5.955 5.847 5.847 122,763 -0.01(-0.23%)
Feb 04, 2021 5.908 5.911 5.847 5.860 95,822 -0.03(-0.57%)
Feb 03, 2021 5.901 5.934 5.854 5.894 97,950 +0.04(+0.69%)
Feb 02, 2021 5.719 5.901 5.692 5.854 137,950 +0.20(+3.57%)
Feb 01, 2021 5.652 5.719 5.598 5.652 356,872 -0.10(-1.75%)
Jan 29, 2021 5.833 5.847 5.733 5.753 90,363 -0.11(-1.84%)
Jan 28, 2021 5.860 5.860 5.759 5.860 84,550 +0.07(+1.28%)
Jan 27, 2021 5.941 5.955 5.748 5.786 157,082 -0.11(-1.94%)
Jan 26, 2021 5.887 5.948 5.854 5.901 90,663 +0.02(+0.34%)
Jan 25, 2021 5.820 5.914 5.783 5.881 108,240 +0.04(+0.69%)
Jan 22, 2021 5.854 5.881 5.800 5.840 42,803 -0.01(-0.12%)
Jan 21, 2021 5.854 5.881 5.800 5.847 110,924 +0.02(+0.35%)
Jan 20, 2021 5.807 5.854 5.719 5.827 126,629 +0.03(+0.58%)
Jan 19, 2021 5.827 5.827 5.706 5.793 152,014 +0.03(+0.47%)
Jan 15, 2021 5.766 5.807 5.726 5.766 110,725 -0.01(-0.12%)
Jan 14, 2021 5.820 5.852 5.753 5.773 129,499 -0.01(-0.23%)
Jan 13, 2021 5.739 5.786 5.685 5.786 79,698 +0.05(+0.82%)
Jan 12, 2021 5.759 5.780 5.726 5.739 62,003 +0.01(+0.12%)
Jan 11, 2021 5.712 5.827 5.686 5.733 203,222 -0.11(-1.84%)
Jan 08, 2021 5.712 5.867 5.611 5.840 95,565 +0.13(+2.24%)
Jan 07, 2021 5.564 5.753 5.558 5.712 124,248 +0.22(+4.04%)
Jan 06, 2021 5.490 5.578 5.450 5.490 134,771 +0.03(+0.62%)
Jan 05, 2021 5.450 5.504 5.344 5.457 111,722 +0.02(+0.37%)
Jan 04, 2021 5.437 5.504 5.282 5.437 238,730 +0.03(+0.62%)
Dec 31, 2020 5.403 5.403 5.403 116,997 +0.08(+1.52%)
Dec 30, 2020 5.336 5.423 5.309 5.322 116,997 -0.04(-0.75%)
Dec 29, 2020 5.363 5.437 5.248 5.363 250,748 +0.03(+0.63%)
Dec 28, 2020 5.376 5.517 5.255 5.329 230,294 -0.05(-0.88%)
Dec 24, 2020 5.437 5.445 5.376 5.376 95,416 -0.04(-0.75%)
Dec 23, 2020 5.443 5.490 5.396 5.416 125,428 -0.03(-0.49%)
Dec 22, 2020 5.591 5.605 5.356 5.443 195,066 -0.11(-2.06%)
Dec 21, 2020 5.477 5.663 5.457 5.558 140,588 -0.01(-0.24%)
Dec 18, 2020 5.692 5.726 5.551 5.571 212,978 -0.10(-1.78%)
Dec 17, 2020 5.766 5.820 5.672 5.672 120,621 -0.11(-1.98%)
Dec 16, 2020 5.941 5.945 5.746 5.786 172,625 -0.13(-2.16%)
Dec 15, 2020 5.968 5.988 5.854 5.914 156,942 -0.08(-1.35%)
Dec 14, 2020 6.198 6.198 5.949 5.995 388,079 -0.12(-2.03%)
Dec 11, 2020 5.969 6.211 5.943 6.119 235,761 +0.14(+2.41%)
Dec 10, 2020 6.028 6.132 5.936 5.975 252,859 -0.09(-1.51%)
Dec 09, 2020 6.204 6.211 6.002 6.067 346,950 -0.09(-1.38%)
Dec 08, 2020 6.093 6.182 6.041 6.152 138,077 +0.07(+1.08%)
Dec 07, 2020 5.988 6.165 5.910 6.087 303,350 +0.10(+1.64%)
Dec 04, 2020 6.021 6.214 5.982 5.988 292,295 +0.05(+0.88%)
Dec 03, 2020 5.943 6.149 5.923 5.936 287,059 -0.01(-0.22%)
Dec 02, 2020 5.858 6.054 5.858 5.949 263,130 +0.05(+0.78%)
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.