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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 7.717 7.717 7.603 7.646 100,668 +0.01(+0.09%)
Apr 29, 2021 7.589 7.660 7.547 7.639 93,729 +0.07(+0.94%)
Apr 28, 2021 7.561 7.568 7.447 7.568 102,071 +0.02(+0.28%)
Apr 27, 2021 7.504 7.554 7.440 7.547 93,182 +0.07(+0.95%)
Apr 26, 2021 7.561 7.578 7.454 7.476 128,719 -0.10(-1.31%)
Apr 23, 2021 7.603 7.603 7.527 7.575 56,678 +0.01(+0.19%)
Apr 22, 2021 7.589 7.617 7.520 7.561 77,233 -0.03(-0.37%)
Apr 21, 2021 7.589 7.625 7.433 7.589 160,493 -0.01(-0.19%)
Apr 20, 2021 7.625 7.625 7.525 7.603 135,614 -0.03(-0.37%)
Apr 19, 2021 7.674 7.674 7.589 7.632 97,564 -0.01(-0.19%)
Apr 16, 2021 7.674 7.674 7.589 7.646 95,733 +0.00(+0.00%)
Apr 15, 2021 7.440 7.660 7.440 7.646 134,752 +0.19(+2.57%)
Apr 14, 2021 7.504 7.554 7.391 7.454 155,931 -0.05(-0.66%)
Apr 13, 2021 7.547 7.547 7.426 7.504 85,448 -0.06(-0.84%)
Apr 12, 2021 7.617 7.625 7.547 7.568 126,609 -0.01(-0.19%)
Apr 09, 2021 7.511 7.625 7.490 7.582 140,145 +0.10(+1.33%)
Apr 08, 2021 7.426 7.490 7.376 7.483 112,921 +0.08(+1.05%)
Apr 07, 2021 7.305 7.447 7.305 7.405 125,348 +0.13(+1.75%)
Apr 06, 2021 7.242 7.362 7.178 7.277 103,662 +0.01(+0.20%)
Apr 05, 2021 7.305 7.305 7.199 7.263 116,982 -0.02(-0.29%)
Apr 01, 2021 7.142 7.312 7.114 7.284 239,968 +0.16(+2.29%)
Mar 31, 2021 7.199 7.199 7.093 7.121 190,089 -0.04(-0.59%)
Mar 30, 2021 7.135 7.227 7.135 7.164 110,469 +0.01(+0.20%)
Mar 29, 2021 7.107 7.227 7.093 7.149 144,983 +0.04(+0.50%)
Mar 26, 2021 7.064 7.164 7.004 7.114 133,801 +0.11(+1.62%)
Mar 25, 2021 6.937 7.022 6.859 7.000 132,848 +0.06(+0.92%)
Mar 24, 2021 7.093 7.155 6.901 6.937 121,481 -0.13(-1.91%)
Mar 23, 2021 7.086 7.142 7.050 7.071 168,087 -0.03(-0.40%)
Mar 22, 2021 7.164 7.192 7.057 7.100 197,287 -0.05(-0.69%)
Mar 19, 2021 7.164 7.249 7.093 7.149 503,904 +0.09(+1.31%)
Mar 18, 2021 6.894 7.178 6.894 7.057 419,655 +0.22(+3.22%)
Mar 17, 2021 6.873 6.880 6.773 6.837 173,484 +0.01(+0.10%)
Mar 16, 2021 6.601 6.929 6.601 6.830 249,373 -0.12(-1.73%)
Mar 15, 2021 7.086 7.086 6.851 6.951 266,635 -0.07(-1.01%)
Mar 12, 2021 6.932 7.063 6.925 7.022 242,414 +0.06(+0.89%)
Mar 11, 2021 6.883 6.973 6.821 6.959 328,429 +0.03(+0.40%)
Mar 10, 2021 6.780 6.939 6.766 6.932 200,874 +0.15(+2.24%)
Mar 09, 2021 6.683 6.780 6.607 6.780 185,249 +0.08(+1.14%)
Mar 08, 2021 6.683 6.735 6.586 6.703 174,266 +0.00(+0.00%)
Mar 05, 2021 6.683 6.710 6.109 6.703 533,976 +0.10(+1.57%)
Mar 04, 2021 6.738 6.807 6.531 6.600 247,035 -0.17(-2.45%)
Mar 03, 2021 6.676 6.783 6.641 6.766 175,174 +0.12(+1.77%)
Mar 02, 2021 6.510 6.676 6.468 6.648 257,580 +0.07(+1.05%)
Mar 01, 2021 6.579 6.655 6.392 6.579 165,484 +0.11(+1.71%)
Feb 26, 2021 6.461 6.620 6.447 6.468 123,447 -0.03(-0.53%)
Feb 25, 2021 6.551 6.586 6.468 6.503 107,853 +0.02(+0.32%)
Feb 24, 2021 6.441 6.537 6.423 6.482 92,858 +0.04(+0.64%)
Feb 23, 2021 6.385 6.489 6.364 6.441 95,534 +0.03(+0.43%)
Feb 22, 2021 6.392 6.434 6.344 6.413 48,455 +0.02(+0.32%)
Feb 19, 2021 6.427 6.489 6.268 6.392 84,996 -0.04(-0.65%)
Feb 18, 2021 6.399 6.468 6.371 6.434 73,299 +0.03(+0.43%)
Feb 17, 2021 6.385 6.406 6.344 6.406 70,187 +0.03(+0.43%)
Feb 16, 2021 6.399 6.399 6.344 6.378 83,552 +0.04(+0.66%)
Feb 12, 2021 6.226 6.399 6.212 6.337 171,872 +0.13(+2.12%)
Feb 11, 2021 6.046 6.205 6.026 6.205 136,596 +0.13(+2.16%)
Feb 10, 2021 6.129 6.184 6.046 6.074 139,289 -0.01(-0.11%)
Feb 09, 2021 6.088 6.143 6.019 6.081 79,385 +0.01(+0.11%)
Feb 08, 2021 6.067 6.122 6.032 6.074 48,946 +0.06(+1.04%)
Feb 05, 2021 6.019 6.122 6.012 6.012 119,400 -0.01(-0.23%)
Feb 04, 2021 6.074 6.077 6.012 6.026 93,197 -0.03(-0.57%)
Feb 03, 2021 6.067 6.102 6.019 6.060 95,267 +0.04(+0.69%)
Feb 02, 2021 5.880 6.067 5.853 6.019 134,170 +0.21(+3.57%)
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.