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 (%)
Nov 30, 2020 5.955 5.955 5.841 5.888 120,050 -0.05(-0.91%)
Nov 27, 2020 5.848 5.962 5.834 5.942 66,279 +0.06(+1.03%)
Nov 25, 2020 5.740 5.881 5.666 5.881 186,503 +0.15(+2.58%)
Nov 24, 2020 5.720 5.787 5.686 5.733 137,837 +0.07(+1.31%)
Nov 23, 2020 5.518 5.780 5.518 5.659 189,967 +0.18(+3.32%)
Nov 20, 2020 5.383 5.605 5.365 5.477 191,407 +0.12(+2.26%)
Nov 19, 2020 5.303 5.437 5.272 5.356 123,870 +0.05(+1.02%)
Nov 18, 2020 5.282 5.444 5.282 5.303 169,242 +0.03(+0.51%)
Nov 17, 2020 5.188 5.281 5.148 5.276 92,837 +0.09(+1.69%)
Nov 16, 2020 5.114 5.276 5.114 5.188 218,345 +0.19(+3.77%)
Nov 13, 2020 5.000 5.168 5.000 5.000 215,630 +0.00(+0.00%)
Nov 12, 2020 4.966 5.060 4.880 5.000 89,523 +0.03(+0.68%)
Nov 11, 2020 4.791 5.054 4.744 4.966 600,170 +0.18(+3.80%)
Nov 10, 2020 4.832 4.832 4.747 4.784 153,935 -0.02(-0.42%)
Nov 09, 2020 4.542 4.821 4.461 4.805 537,897 +0.35(+7.85%)
Nov 06, 2020 4.529 4.550 4.428 4.455 162,428 -0.09(-1.93%)
Nov 05, 2020 4.394 4.542 4.354 4.542 243,989 +0.15(+3.37%)
Nov 04, 2020 4.508 4.508 4.327 4.394 331,225 -0.23(-4.95%)
Nov 03, 2020 4.482 4.657 4.455 4.623 142,769 +0.13(+3.00%)
Nov 02, 2020 4.408 4.515 4.388 4.488 107,999 +0.08(+1.83%)
Oct 30, 2020 4.428 4.428 4.313 4.408 95,109 -0.02(-0.46%)
Oct 29, 2020 4.374 4.455 4.307 4.428 110,013 +0.03(+0.77%)
Oct 28, 2020 4.320 4.428 4.273 4.394 122,469 +0.03(+0.62%)
Oct 27, 2020 4.340 4.461 4.340 4.367 62,274 +0.03(+0.62%)
Oct 26, 2020 4.374 4.406 4.327 4.340 100,635 -0.07(-1.68%)
Oct 23, 2020 4.428 4.488 4.408 4.414 67,022 -0.02(-0.46%)
Oct 22, 2020 4.434 4.488 4.408 4.434 177,672 -0.04(-0.90%)
Oct 21, 2020 4.562 4.576 4.441 4.475 150,271 -0.12(-2.64%)
Oct 20, 2020 4.643 4.710 4.556 4.596 109,155 -0.03(-0.73%)
Oct 19, 2020 4.737 4.737 4.616 4.630 142,115 -0.08(-1.71%)
Oct 16, 2020 4.677 4.737 4.647 4.710 85,003 +0.03(+0.57%)
Oct 15, 2020 4.710 4.744 4.657 4.683 72,980 -0.07(-1.42%)
Oct 14, 2020 4.710 4.751 4.643 4.751 57,312 +0.03(+0.71%)
Oct 13, 2020 4.710 4.737 4.670 4.717 55,958 +0.01(+0.29%)
Oct 12, 2020 4.697 4.704 4.650 4.704 83,773 +0.01(+0.14%)
Oct 09, 2020 4.683 4.724 4.622 4.697 77,127 +0.00(+0.00%)
Oct 08, 2020 4.677 4.710 4.589 4.697 114,193 +0.05(+1.16%)
Oct 07, 2020 4.663 4.704 4.609 4.643 123,639 -0.02(-0.43%)
Oct 06, 2020 4.616 4.724 4.576 4.663 73,326 +0.03(+0.73%)
Oct 05, 2020 4.710 4.710 4.593 4.630 105,563 -0.05(-1.01%)
Oct 02, 2020 4.589 4.677 4.556 4.677 60,929 +0.04(+0.87%)
Oct 01, 2020 4.643 4.717 4.583 4.636 208,558 +0.03(+0.73%)
Sep 30, 2020 4.784 4.784 4.596 4.603 168,300 -0.05(-1.01%)
Sep 29, 2020 4.643 4.657 4.576 4.650 122,010 +0.00(+0.07%)
Sep 28, 2020 4.502 4.717 4.455 4.646 178,613 +0.15(+3.37%)
Sep 25, 2020 4.414 4.525 4.374 4.495 80,694 +0.12(+2.77%)
Sep 24, 2020 4.502 4.515 4.361 4.374 166,649 -0.19(-4.13%)
Sep 23, 2020 4.643 4.643 4.502 4.562 158,380 -0.07(-1.45%)
Sep 22, 2020 4.623 4.710 4.569 4.630 120,965 +0.01(+0.15%)
Sep 21, 2020 4.677 4.677 4.556 4.623 189,362 -0.06(-1.29%)
Sep 18, 2020 4.784 4.784 4.683 4.683 179,221 -0.05(-1.00%)
Sep 17, 2020 4.717 4.784 4.717 4.731 91,655 -0.01(-0.14%)
Sep 16, 2020 4.757 4.761 4.710 4.737 247,325 +0.01(+0.28%)
Sep 15, 2020 4.986 4.986 4.704 4.724 305,386 -0.23(-4.62%)
Sep 14, 2020 4.940 5.044 4.881 4.953 345,444 +0.03(+0.66%)
Sep 11, 2020 4.901 4.920 4.816 4.920 145,665 +0.04(+0.80%)
Sep 10, 2020 4.881 4.940 4.816 4.881 228,921 +0.05(+0.94%)
Sep 09, 2020 4.790 4.868 4.777 4.835 214,642 +0.04(+0.81%)
Sep 08, 2020 4.673 4.803 4.621 4.796 358,336 +0.14(+3.08%)
Sep 04, 2020 4.543 4.679 4.432 4.653 197,294 +0.14(+3.03%)
Sep 03, 2020 4.556 4.575 4.478 4.517 83,406 -0.01(-0.14%)
Sep 02, 2020 4.556 4.621 4.523 4.523 159,832 -0.03(-0.71%)
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.