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

Monroe Capital Corp (NQ: MRCC )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 7.231 7.231 7.125 7.153 189,235 -0.04(-0.59%)
Mar 30, 2021 7.167 7.260 7.167 7.196 109,973 +0.01(+0.20%)
Mar 29, 2021 7.139 7.260 7.125 7.182 144,332 +0.04(+0.50%)
Mar 26, 2021 7.096 7.196 7.036 7.146 133,200 +0.11(+1.62%)
Mar 25, 2021 6.968 7.053 6.889 7.032 132,251 +0.06(+0.92%)
Mar 24, 2021 7.125 7.187 6.932 6.968 120,935 -0.14(-1.91%)
Mar 23, 2021 7.117 7.174 7.082 7.103 167,332 -0.03(-0.40%)
Mar 22, 2021 7.196 7.224 7.089 7.132 196,401 -0.05(-0.69%)
Mar 19, 2021 7.196 7.281 7.125 7.182 501,641 +0.09(+1.31%)
Mar 18, 2021 6.925 7.210 6.925 7.089 417,770 +0.22(+3.22%)
Mar 17, 2021 6.904 6.911 6.804 6.868 172,705 +0.01(+0.10%)
Mar 16, 2021 6.631 6.961 6.631 6.861 248,253 -0.12(-1.73%)
Mar 15, 2021 7.117 7.117 6.882 6.982 265,437 -0.07(-1.01%)
Mar 12, 2021 6.963 7.095 6.956 7.053 241,325 +0.06(+0.89%)
Mar 11, 2021 6.914 7.005 6.852 6.991 326,954 +0.03(+0.40%)
Mar 10, 2021 6.810 6.970 6.796 6.963 199,972 +0.15(+2.24%)
Mar 09, 2021 6.713 6.810 6.636 6.810 184,417 +0.08(+1.14%)
Mar 08, 2021 6.713 6.765 6.616 6.734 173,483 +0.00(+0.00%)
Mar 05, 2021 6.713 6.741 6.136 6.734 531,577 +0.10(+1.57%)
Mar 04, 2021 6.768 6.838 6.560 6.629 245,925 -0.17(-2.45%)
Mar 03, 2021 6.706 6.814 6.671 6.796 174,387 +0.12(+1.77%)
Mar 02, 2021 6.539 6.706 6.497 6.678 256,423 +0.07(+1.05%)
Mar 01, 2021 6.609 6.685 6.421 6.609 164,741 +0.11(+1.71%)
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%)
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.