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

Monroe Capital Corp (NQ: MRCC )

7.280 +0.070 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 7.842 7.986 7.806 7.887 37,233 -0.02(-0.23%)
Jul 28, 2023 7.905 7.977 7.851 7.905 35,495 +0.07(+0.92%)
Jul 27, 2023 7.941 7.981 7.781 7.833 31,366 -0.11(-1.36%)
Jul 26, 2023 7.887 7.977 7.824 7.941 32,687 +0.09(+1.15%)
Jul 25, 2023 7.842 7.941 7.797 7.851 50,989 +0.01(+0.12%)
Jul 24, 2023 7.752 7.878 7.707 7.842 117,701 +0.14(+1.76%)
Jul 21, 2023 7.616 7.786 7.616 7.707 50,884 +0.05(+0.59%)
Jul 20, 2023 7.679 7.754 7.607 7.661 24,299 -0.03(-0.35%)
Jul 19, 2023 7.707 7.798 7.576 7.688 70,612 -0.05(-0.58%)
Jul 18, 2023 7.670 7.824 7.652 7.734 67,126 +0.06(+0.82%)
Jul 17, 2023 7.643 7.788 7.643 7.670 54,906 +0.00(+0.00%)
Jul 14, 2023 7.625 7.779 7.601 7.670 57,448 +0.08(+1.07%)
Jul 13, 2023 7.535 7.625 7.463 7.589 69,626 +0.05(+0.72%)
Jul 12, 2023 7.490 7.643 7.454 7.535 90,955 +0.08(+1.09%)
Jul 11, 2023 7.318 7.580 7.309 7.454 167,049 +0.10(+1.35%)
Jul 10, 2023 7.382 7.445 7.264 7.355 70,058 +0.05(+0.74%)
Jul 07, 2023 7.210 7.364 7.210 7.300 28,889 +0.07(+1.00%)
Jul 06, 2023 7.328 7.382 7.183 7.228 129,815 -0.17(-2.32%)
Jul 05, 2023 7.364 7.427 7.219 7.400 76,469 +0.03(+0.37%)
Jul 03, 2023 7.400 7.481 7.310 7.373 73,385 -0.01(-0.12%)
Jun 30, 2023 7.337 7.481 7.309 7.382 72,054 +0.20(+2.76%)
Jun 29, 2023 7.219 7.264 7.165 7.183 28,233 +0.02(+0.25%)
Jun 28, 2023 7.183 7.490 7.084 7.165 100,092 +0.02(+0.25%)
Jun 27, 2023 7.021 7.147 7.003 7.147 56,341 +0.11(+1.54%)
Jun 26, 2023 7.012 7.102 7.007 7.039 25,653 +0.02(+0.26%)
Jun 23, 2023 7.075 7.210 7.021 7.021 26,426 -0.13(-1.77%)
Jun 22, 2023 7.138 7.273 7.093 7.147 36,772 -0.04(-0.50%)
Jun 21, 2023 7.282 7.300 7.183 7.183 66,236 -0.10(-1.36%)
Jun 20, 2023 7.228 7.323 7.129 7.282 30,765 -0.01(-0.12%)
Jun 16, 2023 7.228 7.400 7.102 7.291 98,573 +0.00(+0.00%)
Jun 15, 2023 7.337 7.440 7.225 7.291 63,675 -0.05(-0.74%)
Jun 14, 2023 7.273 7.373 7.157 7.346 80,869 +0.19(+2.65%)
Jun 13, 2023 7.226 7.287 7.139 7.156 82,645 -0.07(-0.97%)
Jun 12, 2023 7.112 7.270 7.060 7.226 118,318 +0.17(+2.35%)
Jun 09, 2023 7.034 7.086 6.911 7.060 50,747 +0.03(+0.37%)
Jun 08, 2023 6.806 7.034 6.762 7.034 91,858 +0.27(+4.01%)
Jun 07, 2023 6.762 6.902 6.701 6.762 95,938 +0.00(+0.00%)
Jun 06, 2023 6.727 6.859 6.727 6.762 83,978 +0.09(+1.31%)
Jun 05, 2023 6.587 6.762 6.561 6.675 69,868 +0.08(+1.19%)
Jun 02, 2023 6.474 6.710 6.474 6.596 116,527 +0.12(+1.89%)
Jun 01, 2023 6.430 6.528 6.342 6.474 54,663 +0.08(+1.23%)
May 31, 2023 6.583 6.631 6.351 6.395 54,408 -0.17(-2.53%)
May 30, 2023 6.622 6.640 6.474 6.561 41,649 +0.01(+0.13%)
May 26, 2023 6.439 6.647 6.439 6.552 22,012 +0.06(+0.94%)
May 25, 2023 6.491 6.605 6.430 6.491 54,343 -0.06(-0.87%)
May 24, 2023 6.649 6.736 6.535 6.548 46,964 -0.14(-2.03%)
May 23, 2023 6.570 6.736 6.570 6.684 32,677 +0.08(+1.19%)
May 22, 2023 6.736 6.802 6.587 6.605 58,098 -0.17(-2.58%)
May 19, 2023 6.811 6.901 6.701 6.780 65,742 -0.04(-0.64%)
May 18, 2023 6.806 6.894 6.789 6.824 37,135 -0.05(-0.76%)
May 17, 2023 6.710 6.876 6.692 6.876 37,220 +0.23(+3.42%)
May 16, 2023 6.824 6.972 6.561 6.649 83,303 -0.26(-3.80%)
May 15, 2023 6.964 6.972 6.889 6.911 20,281 -0.02(-0.25%)
May 12, 2023 6.649 6.972 6.625 6.929 80,429 +0.27(+4.07%)
May 11, 2023 6.762 6.762 6.535 6.657 66,592 +0.13(+2.01%)
May 10, 2023 6.290 6.552 6.290 6.526 50,807 +0.19(+3.04%)
May 09, 2023 6.264 6.430 6.194 6.334 44,046 +0.07(+1.12%)
May 08, 2023 6.211 6.290 6.119 6.264 55,436 +0.12(+1.99%)
May 05, 2023 5.984 6.290 5.984 6.141 50,100 +0.14(+2.33%)
May 04, 2023 6.150 6.150 5.949 6.001 55,121 -0.17(-2.83%)
May 03, 2023 6.194 6.287 6.168 6.176 46,527 +0.02(+0.28%)
May 02, 2023 6.342 6.342 6.124 6.159 82,562 -0.21(-3.30%)
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.