Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.002 7.002 6.898 6.926 195,444 -0.04(-0.59%)
Mar 30, 2021 6.940 7.029 6.940 6.967 113,581 +0.01(+0.20%)
Mar 29, 2021 6.912 7.029 6.898 6.953 149,067 +0.03(+0.50%)
Mar 26, 2021 6.871 6.967 6.812 6.919 137,570 +0.11(+1.62%)
Mar 25, 2021 6.747 6.829 6.671 6.809 136,590 +0.06(+0.92%)
Mar 24, 2021 6.898 6.959 6.712 6.747 124,903 -0.13(-1.91%)
Mar 23, 2021 6.891 6.947 6.857 6.878 172,822 -0.03(-0.40%)
Mar 22, 2021 6.967 6.995 6.864 6.905 202,844 -0.05(-0.69%)
Mar 19, 2021 6.967 7.050 6.898 6.953 518,099 +0.09(+1.31%)
Mar 18, 2021 6.705 6.981 6.705 6.864 431,476 +0.21(+3.22%)
Mar 17, 2021 6.684 6.691 6.588 6.650 178,371 +0.01(+0.10%)
Mar 16, 2021 6.420 6.740 6.420 6.643 256,398 -0.12(-1.73%)
Mar 15, 2021 6.891 6.891 6.664 6.760 274,146 -0.07(-1.01%)
Mar 12, 2021 6.742 6.870 6.735 6.829 249,242 +0.06(+0.89%)
Mar 11, 2021 6.695 6.782 6.634 6.769 337,681 +0.03(+0.40%)
Mar 10, 2021 6.594 6.749 6.580 6.742 206,532 +0.15(+2.24%)
Mar 09, 2021 6.500 6.594 6.426 6.594 190,467 +0.07(+1.14%)
Mar 08, 2021 6.500 6.550 6.405 6.520 179,175 +0.00(+0.00%)
Mar 05, 2021 6.500 6.527 5.941 6.520 549,018 +0.10(+1.57%)
Mar 04, 2021 6.553 6.621 6.352 6.419 253,994 -0.16(-2.45%)
Mar 03, 2021 6.493 6.597 6.459 6.580 180,108 +0.11(+1.77%)
Mar 02, 2021 6.331 6.493 6.291 6.466 264,836 +0.07(+1.05%)
Mar 01, 2021 6.399 6.473 6.217 6.399 170,146 +0.11(+1.71%)
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%)
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.