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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2021 7.618 7.693 7.611 7.693 46,242 +0.05(+0.68%)
Oct 28, 2021 7.603 7.640 7.573 7.640 39,943 +0.04(+0.49%)
Oct 27, 2021 7.640 7.640 7.551 7.603 44,393 -0.05(-0.68%)
Oct 26, 2021 7.693 7.655 62,508 +0.04(+0.49%)
Oct 25, 2021 7.633 7.672 7.581 7.618 45,489 +0.01(+0.20%)
Oct 22, 2021 7.618 7.640 7.581 7.603 57,467 -0.03(-0.39%)
Oct 21, 2021 7.618 7.670 7.581 7.633 53,052 +0.00(+0.00%)
Oct 20, 2021 7.648 7.693 7.566 7.633 95,076 -0.02(-0.29%)
Oct 19, 2021 7.596 7.683 7.529 7.655 77,440 +0.06(+0.79%)
Oct 18, 2021 7.625 7.672 7.543 7.596 44,653 +0.00(+0.00%)
Oct 15, 2021 7.618 7.692 7.594 7.596 78,841 -0.01(-0.10%)
Oct 14, 2021 7.722 7.722 7.588 7.603 58,755 -0.07(-0.97%)
Oct 13, 2021 7.566 7.678 7.543 7.678 58,941 +0.09(+1.18%)
Oct 12, 2021 7.603 7.644 7.529 7.588 138,505 -0.04(-0.49%)
Oct 11, 2021 7.640 7.693 7.588 7.625 51,611 -0.03(-0.39%)
Oct 08, 2021 7.678 7.715 7.648 7.655 34,125 -0.04(-0.48%)
Oct 07, 2021 7.693 7.715 7.640 7.693 55,238 +0.04(+0.58%)
Oct 06, 2021 7.633 7.685 7.555 7.648 46,965 -0.01(-0.19%)
Oct 05, 2021 7.707 7.710 7.640 7.663 41,600 -0.04(-0.58%)
Oct 04, 2021 7.760 7.775 7.663 7.707 71,088 -0.01(-0.19%)
Oct 01, 2021 7.730 7.745 7.558 7.722 71,471 -0.02(-0.29%)
Sep 30, 2021 7.603 7.767 7.551 7.745 123,213 +0.16(+2.16%)
Sep 29, 2021 7.581 7.704 7.536 7.581 44,357 -0.01(-0.20%)
Sep 28, 2021 7.581 7.730 7.484 7.596 74,629 +0.04(+0.49%)
Sep 27, 2021 7.633 7.678 7.543 7.558 48,658 -0.02(-0.30%)
Sep 24, 2021 7.625 7.792 7.566 7.581 45,780 -0.04(-0.59%)
Sep 23, 2021 7.625 7.700 7.603 7.625 47,795 +0.02(+0.29%)
Sep 22, 2021 7.640 7.737 7.603 7.603 42,836 -0.01(-0.10%)
Sep 21, 2021 7.611 7.678 7.573 7.611 44,243 +0.04(+0.49%)
Sep 20, 2021 7.737 7.781 7.484 7.573 107,165 -0.27(-3.42%)
Sep 17, 2021 7.879 7.901 7.812 7.842 40,690 -0.04(-0.47%)
Sep 16, 2021 7.998 7.998 7.856 7.879 59,521 -0.13(-1.58%)
Sep 15, 2021 7.931 8.089 7.931 8.006 98,854 +0.04(+0.56%)
Sep 14, 2021 8.076 8.076 7.932 7.961 87,508 -0.04(-0.46%)
Sep 13, 2021 7.961 8.012 7.910 7.997 66,555 +0.07(+0.83%)
Sep 10, 2021 7.903 7.975 7.873 7.932 76,509 +0.06(+0.74%)
Sep 09, 2021 7.852 7.873 7.830 7.873 63,988 +0.00(+0.00%)
Sep 08, 2021 7.852 7.903 7.801 7.873 65,947 +0.02(+0.28%)
Sep 07, 2021 7.866 7.910 7.735 7.852 156,573 +0.03(+0.37%)
Sep 03, 2021 8.012 8.034 7.808 7.822 103,229 -0.16(-2.01%)
Sep 02, 2021 7.946 7.990 7.935 7.983 35,881 +0.07(+0.83%)
Sep 01, 2021 7.895 7.983 7.881 7.917 68,243 +0.03(+0.37%)
Aug 31, 2021 7.873 7.975 7.873 7.888 45,218 +0.00(+0.00%)
Aug 30, 2021 7.939 8.032 7.866 7.888 53,158 -0.10(-1.28%)
Aug 27, 2021 7.939 8.019 7.939 7.990 48,954 +0.08(+1.01%)
Aug 26, 2021 7.932 7.997 7.895 7.910 77,377 +0.01(+0.18%)
Aug 25, 2021 7.997 8.007 7.895 7.895 58,930 -0.13(-1.63%)
Aug 24, 2021 8.034 8.085 8.005 8.026 28,246 +0.02(+0.27%)
Aug 23, 2021 8.034 8.077 7.975 8.005 54,587 +0.02(+0.27%)
Aug 20, 2021 7.866 8.043 7.854 7.983 47,850 +0.13(+1.67%)
Aug 19, 2021 8.019 8.019 7.852 7.852 73,126 -0.19(-2.36%)
Aug 18, 2021 8.048 8.114 7.975 8.041 58,348 +0.00(+0.00%)
Aug 17, 2021 8.099 8.150 8.012 8.041 69,988 -0.06(-0.76%)
Aug 16, 2021 8.034 8.144 8.012 8.103 71,324 +0.06(+0.77%)
Aug 13, 2021 8.085 8.143 8.012 8.041 45,151 -0.01(-0.18%)
Aug 12, 2021 8.012 8.074 8.005 8.056 33,485 +0.02(+0.27%)
Aug 11, 2021 7.939 8.063 7.939 8.034 55,705 +0.09(+1.19%)
Aug 10, 2021 7.917 7.997 7.891 7.939 99,645 +0.00(+0.00%)
Aug 09, 2021 7.917 7.961 7.779 7.939 84,723 -0.01(-0.09%)
Aug 06, 2021 7.932 7.954 7.764 7.946 65,038 +0.04(+0.46%)
Aug 05, 2021 7.866 7.968 7.786 7.910 81,401 +0.07(+0.93%)
Aug 04, 2021 7.844 7.844 7.735 7.837 55,220 -0.01(-0.09%)
Aug 03, 2021 7.866 7.903 7.815 7.844 43,947 -0.01(-0.19%)
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.