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

Monroe Capital Corp (NQ: MRCC )

7.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2023 6.660 6.716 6.585 6.608 121,977 +0.03(+0.50%)
Dec 28, 2023 6.445 6.575 6.411 6.575 115,183 +0.07(+1.15%)
Dec 27, 2023 6.379 6.641 6.379 6.501 225,439 +0.07(+1.16%)
Dec 26, 2023 6.510 6.529 6.407 6.426 83,695 -0.07(-1.01%)
Dec 22, 2023 6.463 6.538 6.390 6.491 104,257 +0.11(+1.76%)
Dec 21, 2023 6.482 6.501 6.332 6.379 272,823 -0.10(-1.59%)
Dec 20, 2023 6.510 6.594 6.476 6.482 68,419 -0.04(-0.57%)
Dec 19, 2023 6.482 6.579 6.407 6.519 151,491 +0.02(+0.29%)
Dec 18, 2023 6.547 6.641 6.463 6.501 156,726 -0.07(-1.00%)
Dec 15, 2023 6.697 6.730 6.557 6.566 77,428 -0.15(-2.23%)
Dec 14, 2023 6.734 6.837 6.650 6.716 212,085 +0.05(+0.70%)
Dec 13, 2023 6.606 6.705 6.588 6.669 159,655 +0.05(+0.68%)
Dec 12, 2023 6.642 6.651 6.552 6.624 102,434 +0.05(+0.83%)
Dec 11, 2023 6.543 6.687 6.543 6.570 63,570 -0.04(-0.55%)
Dec 08, 2023 6.579 6.669 6.552 6.606 58,356 +0.06(+0.97%)
Dec 07, 2023 6.506 6.633 6.506 6.543 75,382 +0.01(+0.14%)
Dec 06, 2023 6.533 6.561 6.461 6.533 59,123 +0.04(+0.56%)
Dec 05, 2023 6.506 6.506 6.434 6.497 62,048 +0.06(+0.98%)
Dec 04, 2023 6.416 6.527 6.375 6.434 117,145 +0.05(+0.85%)
Dec 01, 2023 6.425 6.469 6.299 6.380 53,968 +0.01(+0.14%)
Nov 30, 2023 6.470 6.488 6.335 6.371 61,580 -0.12(-1.81%)
Nov 29, 2023 6.425 6.488 6.317 6.488 132,122 +0.11(+1.70%)
Nov 28, 2023 6.344 6.389 6.235 6.380 63,977 +0.00(+0.00%)
Nov 27, 2023 6.353 6.407 6.326 6.380 73,124 +0.05(+0.71%)
Nov 24, 2023 6.326 6.398 6.326 6.335 28,990 +0.00(+0.00%)
Nov 22, 2023 6.371 6.443 6.335 6.335 86,411 -0.05(-0.71%)
Nov 21, 2023 6.398 6.533 6.371 6.380 41,666 -0.06(-0.98%)
Nov 20, 2023 6.543 6.615 6.425 6.443 38,105 -0.13(-1.93%)
Nov 17, 2023 6.416 6.597 6.398 6.570 90,451 +0.08(+1.25%)
Nov 16, 2023 6.488 6.497 6.416 6.488 31,323 +0.01(+0.14%)
Nov 15, 2023 6.389 6.481 6.335 6.479 26,997 +0.05(+0.84%)
Nov 14, 2023 6.299 6.461 6.299 6.425 53,146 +0.13(+2.01%)
Nov 13, 2023 6.497 6.497 6.280 6.299 33,964 -0.18(-2.79%)
Nov 10, 2023 6.380 6.497 6.380 6.479 52,729 +0.10(+1.56%)
Nov 09, 2023 6.190 6.413 6.190 6.380 45,539 +0.04(+0.57%)
Nov 08, 2023 6.326 6.398 6.299 6.344 39,732 +0.01(+0.14%)
Nov 07, 2023 6.488 6.488 6.208 6.335 73,526 -0.14(-2.23%)
Nov 06, 2023 6.326 6.488 6.299 6.479 51,451 +0.20(+3.17%)
Nov 03, 2023 6.380 6.461 6.055 6.280 156,120 -0.10(-1.56%)
Nov 02, 2023 6.326 6.443 6.276 6.380 80,331 +0.08(+1.29%)
Nov 01, 2023 6.154 6.317 6.145 6.299 72,201 +0.17(+2.80%)
Oct 31, 2023 6.199 6.235 6.127 6.127 43,528 -0.15(-2.45%)
Oct 30, 2023 6.208 6.280 6.045 6.280 103,666 +0.09(+1.46%)
Oct 27, 2023 6.172 6.226 6.145 6.190 78,572 -0.03(-0.44%)
Oct 26, 2023 6.100 6.308 6.091 6.217 50,867 +0.05(+0.88%)
Oct 25, 2023 6.235 6.317 6.145 6.163 47,543 -0.10(-1.59%)
Oct 24, 2023 6.335 6.403 6.235 6.262 75,605 -0.11(-1.70%)
Oct 23, 2023 6.326 6.488 6.326 6.371 31,447 -0.11(-1.67%)
Oct 20, 2023 6.308 6.479 6.289 6.479 52,484 +0.14(+2.28%)
Oct 19, 2023 6.380 6.416 6.289 6.335 43,041 -0.08(-1.27%)
Oct 18, 2023 6.407 6.463 6.317 6.416 36,795 +0.08(+1.28%)
Oct 17, 2023 6.470 6.488 6.335 6.335 79,893 -0.17(-2.64%)
Oct 16, 2023 6.371 6.578 6.389 6.506 56,025 +0.14(+2.13%)
Oct 13, 2023 6.479 6.506 6.371 6.371 78,942 -0.09(-1.40%)
Oct 12, 2023 6.443 6.543 6.416 6.461 59,283 +0.02(+0.28%)
Oct 11, 2023 6.552 6.556 6.425 6.443 87,962 -0.05(-0.83%)
Oct 10, 2023 6.579 6.677 6.470 6.497 54,576 -0.08(-1.24%)
Oct 09, 2023 6.597 6.623 6.479 6.579 60,322 -0.02(-0.27%)
Oct 06, 2023 6.624 6.671 6.543 6.597 20,585 -0.04(-0.55%)
Oct 05, 2023 6.624 6.642 6.544 6.633 22,998 -0.02(-0.27%)
Oct 04, 2023 6.624 6.823 6.552 6.651 47,548 +0.05(+0.68%)
Oct 03, 2023 6.606 6.732 6.543 6.606 59,900 -0.06(-0.95%)
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.