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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 8.133 8.254 7.905 7.905 148,231 -0.30(-3.61%)
Feb 25, 2022 8.216 8.261 8.174 8.201 21,392 +0.05(+0.65%)
Feb 24, 2022 8.026 8.186 7.859 8.148 147,922 +0.05(+0.56%)
Feb 23, 2022 8.163 8.216 8.064 8.102 41,294 -0.06(-0.74%)
Feb 22, 2022 8.224 8.315 8.110 8.163 76,470 -0.10(-1.19%)
Feb 18, 2022 8.261 0 -0.05(-0.64%)
Feb 17, 2022 8.413 8.413 8.284 8.315 53,963 -0.09(-1.08%)
Feb 16, 2022 8.322 8.421 8.322 8.406 40,540 +0.08(+0.91%)
Feb 15, 2022 8.375 8.451 8.330 8.330 54,391 -0.01(-0.09%)
Feb 14, 2022 8.330 8.421 8.284 8.337 70,558 -0.10(-1.17%)
Feb 11, 2022 8.459 8.548 8.383 8.436 37,770 -0.05(-0.54%)
Feb 10, 2022 8.451 8.618 8.451 8.481 63,365 +0.02(+0.18%)
Feb 09, 2022 8.542 8.573 8.425 8.466 51,500 -0.04(-0.45%)
Feb 08, 2022 8.481 8.542 8.438 8.504 66,156 +0.08(+0.90%)
Feb 07, 2022 8.231 8.476 8.231 8.428 93,853 +0.17(+2.02%)
Feb 04, 2022 8.261 8.337 8.208 8.261 79,505 +0.03(+0.37%)
Feb 03, 2022 8.261 8.186 8.231 32,628 -0.04(-0.46%)
Feb 02, 2022 8.322 8.353 8.197 8.269 95,781 -0.02(-0.27%)
Feb 01, 2022 8.239 8.349 8.239 8.292 72,555 +0.11(+1.30%)
Jan 31, 2022 8.064 8.186 50,595 +0.09(+1.12%)
Jan 28, 2022 8.110 8.125 8.019 8.095 53,580 -0.02(-0.19%)
Jan 27, 2022 8.110 8.261 8.079 8.110 39,845 -0.05(-0.56%)
Jan 26, 2022 8.299 8.330 8.125 8.155 60,775 -0.08(-1.01%)
Jan 25, 2022 8.049 8.322 7.974 8.239 77,774 +0.10(+1.21%)
Jan 24, 2022 8.079 8.148 7.818 8.140 217,245 -0.01(-0.09%)
Jan 21, 2022 8.345 8.428 8.148 8.148 99,219 -0.21(-2.54%)
Jan 20, 2022 8.368 8.459 8.345 8.360 44,696 -0.03(-0.36%)
Jan 19, 2022 8.489 8.489 8.353 8.390 32,227 -0.08(-0.98%)
Jan 18, 2022 8.383 8.527 8.353 8.474 64,102 +0.08(+0.99%)
Jan 14, 2022 8.390 0 -0.07(-0.81%)
Jan 13, 2022 8.588 8.588 8.415 8.459 62,390 -0.12(-1.41%)
Jan 12, 2022 8.481 8.588 8.444 8.580 51,817 +0.17(+2.08%)
Jan 11, 2022 8.451 8.451 8.307 8.406 108,429 +0.06(+0.73%)
Jan 10, 2022 8.360 8.474 8.345 8.345 87,344 -0.09(-1.08%)
Jan 07, 2022 8.519 8.519 8.383 8.436 76,917 -0.02(-0.18%)
Jan 06, 2022 8.481 8.565 8.409 8.451 44,890 -0.05(-0.62%)
Jan 05, 2022 8.413 8.573 8.315 8.504 153,488 +0.10(+1.17%)
Jan 04, 2022 8.527 8.557 8.398 8.406 94,802 -0.13(-1.51%)
Jan 03, 2022 8.519 8.603 8.481 8.535 180,760 +0.02(+0.27%)
Dec 31, 2021 8.504 8.626 8.497 8.512 74,377 +0.03(+0.36%)
Dec 30, 2021 8.504 8.626 8.466 8.481 55,858 -0.05(-0.62%)
Dec 29, 2021 8.444 8.573 8.398 8.535 294,146 +0.09(+1.08%)
Dec 28, 2021 8.504 8.648 8.436 8.444 100,904 -0.03(-0.36%)
Dec 27, 2021 8.550 8.617 8.444 8.474 86,081 -0.02(-0.27%)
Dec 23, 2021 8.466 8.584 8.416 8.497 52,956 +0.12(+1.45%)
Dec 22, 2021 8.375 8.470 8.269 8.375 114,883 +0.03(+0.36%)
Dec 21, 2021 8.345 8.497 8.284 8.345 110,898 -0.01(-0.09%)
Dec 20, 2021 8.330 8.406 8.231 8.353 92,713 -0.07(-0.81%)
Dec 17, 2021 8.573 8.573 8.296 8.421 162,545 -0.14(-1.60%)
Dec 16, 2021 8.808 8.808 8.538 8.557 256,188 -0.25(-2.84%)
Dec 15, 2021 8.474 8.823 8.459 8.808 202,988 +0.32(+3.75%)
Dec 14, 2021 8.541 8.630 8.467 8.489 154,293 -0.06(-0.69%)
Dec 13, 2021 8.645 8.652 8.463 8.548 140,501 +0.01(+0.17%)
Dec 10, 2021 8.496 8.682 8.489 8.534 113,578 +0.09(+1.05%)
Dec 09, 2021 8.459 8.459 8.385 8.445 74,303 +0.00(+0.00%)
Dec 08, 2021 8.422 8.459 8.370 8.445 52,679 +0.06(+0.71%)
Dec 07, 2021 8.422 8.459 8.341 8.385 114,552 -0.05(-0.62%)
Dec 06, 2021 8.445 8.489 8.348 8.437 138,483 -0.07(-0.79%)
Dec 03, 2021 8.370 8.593 8.363 8.504 124,535 +0.10(+1.15%)
Dec 02, 2021 8.400 8.422 8.304 8.407 79,896 +0.04(+0.44%)
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.