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

Monroe Capital Corp (NQ: MRCC )

7.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2023 6.501 6.695 6.375 6.451 196,525 +0.06(+0.92%)
Mar 30, 2023 6.569 6.569 6.341 6.392 54,714 -0.18(-2.70%)
Mar 29, 2023 6.442 6.678 6.442 6.569 111,773 +0.20(+3.18%)
Mar 28, 2023 6.442 6.527 6.333 6.366 22,792 -0.04(-0.66%)
Mar 27, 2023 6.400 6.535 6.364 6.409 53,229 +0.05(+0.80%)
Mar 24, 2023 6.071 6.409 6.071 6.358 97,605 +0.29(+4.72%)
Mar 23, 2023 5.995 6.223 5.995 6.071 70,343 +0.08(+1.41%)
Mar 22, 2023 6.172 6.223 5.987 5.987 101,031 -0.14(-2.34%)
Mar 21, 2023 6.113 6.257 6.097 6.130 97,879 +0.04(+0.69%)
Mar 20, 2023 6.341 6.358 6.046 6.088 70,317 -0.16(-2.56%)
Mar 17, 2023 6.400 6.496 6.206 6.248 208,105 -0.23(-3.52%)
Mar 16, 2023 6.324 6.476 6.324 6.476 43,109 +0.08(+1.19%)
Mar 15, 2023 6.484 6.484 6.333 6.400 86,716 -0.15(-2.32%)
Mar 14, 2023 6.653 6.695 6.459 6.552 90,786 +0.07(+1.04%)
Mar 13, 2023 6.533 6.680 6.435 6.484 145,296 -0.13(-1.98%)
Mar 10, 2023 6.762 6.791 6.574 6.615 92,071 -0.20(-2.88%)
Mar 09, 2023 6.983 6.999 6.778 6.811 30,265 -0.15(-2.11%)
Mar 08, 2023 6.983 6.983 6.836 6.958 59,167 -0.02(-0.23%)
Mar 07, 2023 6.999 7.007 6.738 6.974 115,127 +0.02(+0.35%)
Mar 06, 2023 6.950 7.130 6.844 6.950 125,348 +0.02(+0.35%)
Mar 03, 2023 6.746 6.974 6.746 6.925 65,443 +0.25(+3.67%)
Mar 02, 2023 6.591 6.763 6.591 6.680 54,976 -0.06(-0.85%)
Mar 01, 2023 6.819 6.844 6.697 6.738 37,550 -0.11(-1.67%)
Feb 28, 2023 6.885 6.941 6.795 6.852 47,505 +0.02(+0.36%)
Feb 27, 2023 6.901 7.023 6.827 6.827 86,055 -0.10(-1.42%)
Feb 24, 2023 6.770 6.942 6.770 6.925 63,189 +0.20(+2.91%)
Feb 23, 2023 6.689 6.942 6.689 6.729 70,500 -0.01(-0.12%)
Feb 22, 2023 6.648 6.738 6.533 6.738 43,330 +0.10(+1.48%)
Feb 21, 2023 6.795 6.795 6.566 6.640 35,907 -0.16(-2.28%)
Feb 17, 2023 6.517 6.803 6.452 6.795 114,645 +0.30(+4.65%)
Feb 16, 2023 6.615 6.697 6.493 6.493 153,724 -0.12(-1.85%)
Feb 15, 2023 6.599 6.697 6.493 6.615 102,639 -0.02(-0.37%)
Feb 14, 2023 6.615 6.738 6.542 6.640 62,512 -0.07(-0.97%)
Feb 13, 2023 6.501 6.705 6.493 6.705 98,224 +0.17(+2.62%)
Feb 10, 2023 6.493 6.561 6.493 6.533 59,945 +0.04(+0.69%)
Feb 09, 2023 6.697 6.733 6.452 6.489 74,996 -0.17(-2.58%)
Feb 08, 2023 6.787 6.801 6.623 6.660 51,436 -0.09(-1.27%)
Feb 07, 2023 6.844 6.853 6.664 6.746 32,138 +0.01(+0.12%)
Feb 06, 2023 6.844 6.858 6.713 6.738 27,120 -0.07(-0.96%)
Feb 03, 2023 6.901 6.942 6.738 6.803 48,240 -0.07(-0.95%)
Feb 02, 2023 6.827 6.942 6.819 6.868 41,840 +0.05(+0.72%)
Feb 01, 2023 6.770 6.860 6.755 6.819 28,351 +0.07(+1.09%)
Jan 31, 2023 6.738 6.746 6.697 6.746 46,937 +0.01(+0.12%)
Jan 30, 2023 6.778 6.863 6.738 6.738 28,536 -0.08(-1.20%)
Jan 27, 2023 6.738 6.844 6.738 6.819 44,753 +0.11(+1.71%)
Jan 26, 2023 6.648 6.738 6.648 6.705 41,236 +0.02(+0.37%)
Jan 25, 2023 6.533 6.689 6.533 6.680 45,227 +0.11(+1.74%)
Jan 24, 2023 6.672 6.697 6.558 6.566 82,059 -0.10(-1.47%)
Jan 23, 2023 6.656 6.717 6.631 6.664 55,178 -0.02(-0.24%)
Jan 20, 2023 6.738 6.788 6.631 6.680 59,342 -0.07(-1.09%)
Jan 19, 2023 6.738 6.860 6.738 6.754 28,497 -0.05(-0.72%)
Jan 18, 2023 6.836 6.854 6.746 6.803 45,011 +0.01(+0.12%)
Jan 17, 2023 6.942 7.023 6.738 6.795 85,632 -0.14(-2.00%)
Jan 13, 2023 6.917 6.942 6.819 6.934 55,811 -0.03(-0.47%)
Jan 12, 2023 6.836 7.023 6.836 6.966 25,318 +0.10(+1.43%)
Jan 11, 2023 6.795 7.016 6.787 6.868 41,175 +0.14(+2.06%)
Jan 10, 2023 6.819 6.925 6.631 6.729 77,590 -0.13(-1.96%)
Jan 09, 2023 6.966 7.139 6.819 6.864 49,314 -0.11(-1.58%)
Jan 06, 2023 7.105 7.105 6.942 6.974 43,840 -0.02(-0.23%)
Jan 05, 2023 7.064 7.105 6.942 6.991 23,724 -0.10(-1.38%)
Jan 04, 2023 7.260 7.260 7.040 7.089 62,560 -0.10(-1.36%)
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.