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

Monroe Capital Corp (NQ: MRCC )

7.370 -0.010 (-0.13%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 21, 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 (%)
Jun 30, 2022 7.121 7.337 7.057 7.225 81,577 +0.13(+1.86%)
Jun 29, 2022 7.337 7.497 7.073 7.093 33,308 -0.28(-3.85%)
Jun 28, 2022 7.081 7.569 7.081 7.377 128,321 +0.36(+5.13%)
Jun 27, 2022 6.993 7.105 6.961 7.017 70,282 +0.06(+0.92%)
Jun 24, 2022 7.073 7.125 6.945 6.953 77,123 -0.07(-1.03%)
Jun 23, 2022 7.009 7.089 6.857 7.025 84,265 -0.02(-0.23%)
Jun 22, 2022 7.009 7.178 6.977 7.041 38,270 +0.03(+0.46%)
Jun 21, 2022 7.001 7.201 6.961 7.009 58,957 +0.04(+0.57%)
Jun 17, 2022 7.025 7.145 6.961 6.969 80,553 -0.08(-1.14%)
Jun 16, 2022 7.369 7.409 7.041 7.049 92,853 -0.33(-4.45%)
Jun 15, 2022 7.241 7.561 7.177 7.377 180,572 +0.22(+3.13%)
Jun 14, 2022 7.609 8.001 7.121 7.153 286,236 -0.50(-6.49%)
Jun 13, 2022 7.867 7.867 7.563 7.649 166,451 -0.31(-3.92%)
Jun 10, 2022 7.805 7.984 7.719 7.961 106,462 +0.12(+1.49%)
Jun 09, 2022 7.680 7.963 7.680 7.844 119,881 +0.16(+2.13%)
Jun 08, 2022 8.062 8.082 7.618 7.680 399,987 -0.38(-4.74%)
Jun 07, 2022 8.023 8.078 7.914 8.062 56,221 +0.03(+0.39%)
Jun 06, 2022 8.008 8.093 7.937 8.031 49,849 +0.06(+0.78%)
Jun 03, 2022 7.992 8.070 7.875 7.969 43,759 -0.05(-0.68%)
Jun 02, 2022 7.984 8.023 7.867 8.023 39,087 +0.08(+0.98%)
Jun 01, 2022 7.953 8.023 7.801 7.945 37,775 -0.01(-0.10%)
May 31, 2022 7.930 7.960 7.805 7.953 37,001 +0.03(+0.39%)
May 27, 2022 7.758 7.969 7.758 7.922 40,770 +0.14(+1.80%)
May 26, 2022 7.727 7.867 7.688 7.781 39,371 +0.10(+1.32%)
May 25, 2022 7.563 7.730 7.563 7.680 81,757 +0.12(+1.55%)
May 24, 2022 7.672 7.672 7.454 7.563 102,133 -0.12(-1.52%)
May 23, 2022 7.657 7.750 7.524 7.680 46,675 +0.08(+1.03%)
May 20, 2022 7.743 7.783 7.524 7.602 78,386 -0.09(-1.22%)
May 19, 2022 7.680 7.792 7.649 7.696 38,955 +0.01(+0.10%)
May 18, 2022 7.805 7.984 7.649 7.688 77,166 -0.08(-1.00%)
May 17, 2022 7.953 7.953 7.711 7.766 111,777 -0.12(-1.58%)
May 16, 2022 7.883 7.914 7.696 7.891 69,427 +0.08(+1.00%)
May 13, 2022 7.867 7.953 7.727 7.813 75,861 +0.12(+1.52%)
May 12, 2022 7.805 7.859 7.649 7.696 99,030 -0.13(-1.69%)
May 11, 2022 7.906 7.984 7.805 7.828 36,511 -0.08(-0.99%)
May 10, 2022 7.898 7.953 7.813 7.906 79,496 +0.03(+0.40%)
May 09, 2022 7.852 7.953 7.797 7.875 61,007 -0.01(-0.10%)
May 06, 2022 7.906 7.953 7.797 7.883 61,522 -0.02(-0.30%)
May 05, 2022 7.992 8.054 7.875 7.906 39,654 -0.15(-1.84%)
May 04, 2022 8.000 8.062 7.888 8.054 66,740 +0.05(+0.68%)
May 03, 2022 7.828 8.031 7.758 8.000 76,967 +0.17(+2.19%)
May 02, 2022 7.898 8.015 7.649 7.828 85,051 -0.07(-0.89%)
Apr 29, 2022 7.992 8.039 7.883 7.898 63,013 -0.12(-1.46%)
Apr 28, 2022 8.203 8.203 7.875 8.015 164,339 -0.12(-1.53%)
Apr 27, 2022 8.140 8.240 8.109 8.140 54,540 +0.00(+0.00%)
Apr 26, 2022 8.226 8.304 8.109 8.140 55,459 -0.12(-1.51%)
Apr 25, 2022 8.187 8.280 8.140 8.265 64,488 -0.01(-0.09%)
Apr 22, 2022 8.444 8.444 8.226 8.273 77,826 -0.17(-2.03%)
Apr 21, 2022 8.491 8.538 8.382 8.444 64,592 +0.02(+0.18%)
Apr 20, 2022 8.382 8.444 8.288 8.429 56,265 +0.10(+1.22%)
Apr 19, 2022 8.304 8.343 8.265 8.327 59,481 +0.02(+0.28%)
Apr 18, 2022 8.327 8.399 8.280 8.304 36,140 -0.07(-0.84%)
Apr 14, 2022 8.397 8.413 8.275 8.374 35,586 +0.02(+0.19%)
Apr 13, 2022 8.273 8.405 8.265 8.358 59,570 +0.11(+1.32%)
Apr 12, 2022 8.265 8.327 8.210 8.249 32,663 -0.05(-0.56%)
Apr 11, 2022 8.288 8.319 8.226 8.296 38,731 +0.02(+0.28%)
Apr 08, 2022 8.280 8.327 8.218 8.273 31,584 +0.04(+0.47%)
Apr 07, 2022 8.234 8.335 8.203 8.234 46,196 -0.02(-0.28%)
Apr 06, 2022 8.265 8.350 8.210 8.257 71,511 -0.03(-0.38%)
Apr 05, 2022 8.374 8.491 8.249 8.288 44,791 -0.05(-0.65%)
Apr 04, 2022 8.499 8.499 8.296 8.343 76,619 -0.18(-2.10%)
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.