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

Monroe Capital Corp (NQ: MRCC )

7.465 +0.085 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 2022 7.167 7.315 7.061 7.266 97,722 +0.07(+0.97%)
Nov 29, 2022 7.246 7.359 7.167 7.196 66,391 -0.04(-0.51%)
Nov 28, 2022 7.495 7.504 7.217 7.233 98,139 -0.38(-4.96%)
Nov 25, 2022 7.389 7.627 7.364 7.610 55,255 +0.17(+2.32%)
Nov 23, 2022 7.290 7.496 7.290 7.438 67,711 +0.15(+2.02%)
Nov 22, 2022 7.520 7.520 7.290 7.290 73,792 -0.11(-1.55%)
Nov 21, 2022 7.340 7.569 7.217 7.405 181,474 +0.22(+3.08%)
Nov 18, 2022 7.249 7.346 7.176 7.184 36,887 -0.11(-1.46%)
Nov 17, 2022 7.184 7.290 7.094 7.290 48,621 +0.01(+0.11%)
Nov 16, 2022 7.159 7.282 7.135 7.282 96,988 +0.10(+1.37%)
Nov 15, 2022 7.012 7.208 6.971 7.184 80,265 +0.20(+2.82%)
Nov 14, 2022 6.831 7.012 6.725 6.987 119,928 +0.10(+1.43%)
Nov 11, 2022 6.725 6.889 6.651 6.889 53,471 +0.21(+3.07%)
Nov 10, 2022 6.544 6.745 6.544 6.684 48,929 +0.25(+3.82%)
Nov 09, 2022 6.684 6.684 6.421 6.438 55,939 -0.28(-4.15%)
Nov 08, 2022 6.520 6.807 6.356 6.716 106,476 +0.20(+3.02%)
Nov 07, 2022 6.372 6.520 6.315 6.520 76,066 +0.21(+3.25%)
Nov 04, 2022 6.397 6.397 6.315 6.315 40,175 -0.07(-1.16%)
Nov 03, 2022 6.282 6.388 6.249 6.388 31,963 +0.08(+1.30%)
Nov 02, 2022 6.200 6.380 6.200 6.306 86,473 +0.11(+1.72%)
Nov 01, 2022 6.233 6.233 6.159 6.200 94,404 -0.02(-0.26%)
Oct 31, 2022 6.216 6.233 6.151 6.216 63,350 +0.01(+0.13%)
Oct 28, 2022 6.110 6.211 6.085 6.208 38,005 +0.09(+1.54%)
Oct 27, 2022 6.233 6.233 6.114 6.114 26,016 -0.07(-1.13%)
Oct 26, 2022 6.315 6.356 6.151 6.183 76,025 -0.11(-1.82%)
Oct 25, 2022 6.134 6.315 6.069 6.298 52,980 +0.23(+3.78%)
Oct 24, 2022 6.019 6.069 5.946 6.069 120,651 +0.06(+0.96%)
Oct 21, 2022 6.036 6.036 5.946 6.011 65,588 -0.02(-0.41%)
Oct 20, 2022 6.060 6.142 6.003 6.036 30,024 -0.04(-0.67%)
Oct 19, 2022 6.171 6.171 6.064 6.077 21,142 -0.09(-1.46%)
Oct 18, 2022 6.159 6.200 5.946 6.167 61,103 +0.02(+0.40%)
Oct 17, 2022 6.208 6.311 6.110 6.142 32,335 +0.01(+0.13%)
Oct 14, 2022 6.142 6.233 6.069 6.134 28,624 +0.04(+0.67%)
Oct 13, 2022 5.913 6.212 5.913 6.093 55,241 +0.11(+1.78%)
Oct 12, 2022 6.044 6.060 5.929 5.987 43,260 -0.03(-0.55%)
Oct 11, 2022 5.987 6.060 5.913 6.019 89,686 +0.04(+0.69%)
Oct 10, 2022 6.134 6.192 5.921 5.978 97,344 -0.14(-2.28%)
Oct 07, 2022 6.208 6.274 6.110 6.118 61,998 -0.09(-1.45%)
Oct 06, 2022 6.347 6.396 6.175 6.208 63,649 -0.19(-2.95%)
Oct 05, 2022 6.356 6.766 6.184 6.397 136,076 +0.02(+0.26%)
Oct 04, 2022 6.151 6.397 6.151 6.380 66,580 +0.29(+4.71%)
Oct 03, 2022 5.954 6.134 5.921 6.093 85,084 +0.16(+2.62%)
Sep 30, 2022 6.044 6.135 5.904 5.937 122,827 -0.04(-0.69%)
Sep 29, 2022 6.069 6.081 5.913 5.978 69,791 -0.16(-2.54%)
Sep 28, 2022 6.052 6.372 5.946 6.134 190,564 +0.13(+2.19%)
Sep 27, 2022 6.093 6.159 5.946 6.003 125,035 -0.07(-1.21%)
Sep 26, 2022 6.421 6.421 6.015 6.077 95,557 -0.15(-2.37%)
Sep 23, 2022 6.372 6.397 6.138 6.224 187,551 -0.19(-2.94%)
Sep 22, 2022 6.626 6.752 6.356 6.413 80,517 -0.23(-3.46%)
Sep 21, 2022 6.438 6.848 6.429 6.643 81,480 +0.21(+3.32%)
Sep 20, 2022 6.610 6.634 6.388 6.429 142,876 -0.21(-3.21%)
Sep 19, 2022 6.692 6.793 6.643 6.643 99,902 -0.11(-1.58%)
Sep 16, 2022 6.782 6.862 6.651 6.749 122,424 -0.11(-1.67%)
Sep 15, 2022 6.848 6.880 6.783 6.864 49,800 +0.04(+0.60%)
Sep 14, 2022 6.774 6.962 6.774 6.823 71,376 -0.11(-1.54%)
Sep 13, 2022 6.930 6.977 6.890 6.930 54,661 +0.00(+0.00%)
Sep 12, 2022 6.842 6.985 6.826 6.930 78,423 +0.14(+2.11%)
Sep 09, 2022 6.985 7.105 6.786 6.786 85,627 -0.14(-1.96%)
Sep 08, 2022 7.137 7.161 6.887 6.922 77,740 -0.02(-0.23%)
Sep 07, 2022 6.651 6.961 6.651 6.938 61,184 +0.27(+4.06%)
Sep 06, 2022 6.730 6.762 6.667 6.667 54,614 -0.06(-0.95%)
Sep 02, 2022 6.786 6.817 6.730 6.730 70,978 +0.00(+0.00%)
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.