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

Monroe Capital Corp (NQ: MRCC )

7.420 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 26, 2021 6.490 6.650 6.477 6.497 122,893 -0.03(-0.53%)
Feb 25, 2021 6.581 6.616 6.497 6.532 107,368 +0.02(+0.32%)
Feb 24, 2021 6.470 6.567 6.452 6.511 92,441 +0.04(+0.64%)
Feb 23, 2021 6.414 6.518 6.393 6.470 95,105 +0.03(+0.43%)
Feb 22, 2021 6.421 6.463 6.372 6.442 48,237 +0.02(+0.32%)
Feb 19, 2021 6.456 6.518 6.296 6.421 84,614 -0.04(-0.65%)
Feb 18, 2021 6.428 6.497 6.400 6.463 72,970 +0.03(+0.43%)
Feb 17, 2021 6.414 6.435 6.372 6.435 69,872 +0.03(+0.43%)
Feb 16, 2021 6.428 6.428 6.372 6.407 83,177 +0.04(+0.65%)
Feb 12, 2021 6.254 6.428 6.240 6.365 171,100 +0.13(+2.12%)
Feb 11, 2021 6.074 6.233 6.053 6.233 135,982 +0.13(+2.16%)
Feb 10, 2021 6.157 6.212 6.074 6.101 138,663 -0.01(-0.11%)
Feb 09, 2021 6.115 6.171 6.046 6.108 79,028 +0.01(+0.11%)
Feb 08, 2021 6.094 6.150 6.060 6.101 48,727 +0.06(+1.04%)
Feb 05, 2021 6.046 6.150 6.039 6.039 118,863 -0.01(-0.23%)
Feb 04, 2021 6.101 6.105 6.039 6.053 92,778 -0.03(-0.57%)
Feb 03, 2021 6.094 6.129 6.046 6.087 94,839 +0.04(+0.69%)
Feb 02, 2021 5.907 6.094 5.879 6.046 133,567 +0.21(+3.57%)
Feb 01, 2021 5.837 5.907 5.782 5.837 345,535 -0.10(-1.75%)
Jan 29, 2021 6.025 6.039 5.921 5.941 87,493 -0.11(-1.84%)
Jan 28, 2021 6.053 6.053 5.948 6.053 81,865 +0.08(+1.28%)
Jan 27, 2021 6.136 6.150 5.936 5.976 152,092 -0.12(-1.94%)
Jan 26, 2021 6.080 6.143 6.046 6.094 87,783 +0.02(+0.34%)
Jan 25, 2021 6.011 6.108 5.973 6.074 104,801 +0.04(+0.69%)
Jan 22, 2021 6.046 6.074 5.990 6.032 41,444 -0.01(-0.12%)
Jan 21, 2021 6.046 6.074 5.990 6.039 107,400 +0.02(+0.35%)
Jan 20, 2021 5.997 6.046 5.907 6.018 122,606 +0.03(+0.58%)
Jan 19, 2021 6.018 6.018 5.893 5.983 147,185 +0.03(+0.47%)
Jan 15, 2021 5.955 5.997 5.914 5.955 107,207 -0.01(-0.12%)
Jan 14, 2021 6.011 6.044 5.941 5.962 125,385 -0.01(-0.23%)
Jan 13, 2021 5.928 5.976 5.872 5.976 77,166 +0.05(+0.82%)
Jan 12, 2021 5.948 5.969 5.914 5.928 60,033 +0.01(+0.12%)
Jan 11, 2021 5.900 6.018 5.872 5.921 196,767 -0.11(-1.84%)
Jan 08, 2021 5.900 6.060 5.796 6.032 92,529 +0.13(+2.24%)
Jan 07, 2021 5.747 5.941 5.740 5.900 120,301 +0.23(+4.04%)
Jan 06, 2021 5.670 5.761 5.629 5.670 130,489 +0.03(+0.62%)
Jan 05, 2021 5.629 5.684 5.519 5.636 108,173 +0.02(+0.37%)
Jan 04, 2021 5.615 5.684 5.455 5.615 231,147 +0.03(+0.62%)
Dec 31, 2020 5.580 5.580 5.580 113,280 +0.08(+1.52%)
Dec 30, 2020 5.511 5.601 5.483 5.497 113,280 -0.04(-0.75%)
Dec 29, 2020 5.538 5.615 5.420 5.538 242,783 +0.03(+0.63%)
Dec 28, 2020 5.552 5.698 5.427 5.504 222,979 -0.05(-0.88%)
Dec 24, 2020 5.615 5.623 5.552 5.552 92,385 -0.04(-0.75%)
Dec 23, 2020 5.622 5.670 5.573 5.594 121,444 -0.03(-0.49%)
Dec 22, 2020 5.775 5.789 5.532 5.622 188,869 -0.12(-2.06%)
Dec 21, 2020 5.657 5.849 5.636 5.740 136,122 -0.01(-0.24%)
Dec 18, 2020 5.879 5.914 5.733 5.754 206,213 -0.10(-1.78%)
Dec 17, 2020 5.955 6.011 5.858 5.858 116,790 -0.12(-1.98%)
Dec 16, 2020 6.136 6.140 5.935 5.976 167,141 -0.13(-2.16%)
Dec 15, 2020 6.164 6.185 6.046 6.108 151,957 -0.08(-1.35%)
Dec 14, 2020 6.401 6.401 6.144 6.192 375,751 -0.13(-2.03%)
Dec 11, 2020 6.165 6.415 6.138 6.320 228,272 +0.15(+2.41%)
Dec 10, 2020 6.225 6.334 6.131 6.171 244,827 -0.09(-1.51%)
Dec 09, 2020 6.408 6.415 6.198 6.266 335,929 -0.09(-1.38%)
Dec 08, 2020 6.293 6.384 6.239 6.354 133,691 +0.07(+1.08%)
Dec 07, 2020 6.185 6.367 6.104 6.286 293,714 +0.10(+1.64%)
Dec 04, 2020 6.219 6.418 6.178 6.185 283,010 +0.05(+0.88%)
Dec 03, 2020 6.138 6.351 6.117 6.131 277,940 -0.01(-0.22%)
Dec 02, 2020 6.050 6.253 6.050 6.144 254,771 +0.05(+0.78%)
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.