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 (%)
Sep 29, 2023 7.000 7.000 6.822 6.953 63,966 +0.06(+0.81%)
Sep 28, 2023 6.822 6.906 6.804 6.897 47,184 +0.04(+0.54%)
Sep 27, 2023 6.729 6.925 6.715 6.860 72,793 +0.20(+2.94%)
Sep 26, 2023 6.710 6.720 6.626 6.664 50,154 -0.10(-1.52%)
Sep 25, 2023 6.738 6.794 6.720 6.766 30,098 +0.03(+0.42%)
Sep 22, 2023 6.794 6.860 6.710 6.738 44,267 -0.09(-1.37%)
Sep 21, 2023 6.850 6.883 6.766 6.832 43,054 -0.05(-0.68%)
Sep 20, 2023 6.916 6.925 6.813 6.878 55,660 +0.03(+0.41%)
Sep 19, 2023 6.878 6.906 6.832 6.850 29,966 -0.07(-0.94%)
Sep 18, 2023 7.018 7.069 6.860 6.916 42,592 -0.09(-1.33%)
Sep 15, 2023 7.018 7.084 6.925 7.009 67,007 -0.03(-0.40%)
Sep 14, 2023 6.897 7.084 6.860 7.037 88,859 +0.22(+3.29%)
Sep 13, 2023 6.876 6.903 6.714 6.813 74,677 -0.05(-0.66%)
Sep 12, 2023 6.759 6.903 6.633 6.858 106,570 +0.14(+2.01%)
Sep 11, 2023 6.994 6.994 6.687 6.723 150,992 -0.21(-2.99%)
Sep 08, 2023 6.921 7.012 6.890 6.930 47,187 +0.05(+0.79%)
Sep 07, 2023 6.786 6.949 6.777 6.876 34,117 +0.03(+0.40%)
Sep 06, 2023 6.967 6.982 6.836 6.849 37,240 -0.12(-1.68%)
Sep 05, 2023 6.912 7.021 6.886 6.967 66,161 +0.08(+1.18%)
Sep 01, 2023 6.885 7.003 6.885 6.885 47,037 -0.03(-0.39%)
Aug 31, 2023 6.705 6.949 6.705 6.912 79,205 +0.23(+3.51%)
Aug 30, 2023 6.840 6.858 6.678 6.678 45,404 -0.11(-1.60%)
Aug 29, 2023 6.786 6.858 6.678 6.786 41,437 +0.05(+0.67%)
Aug 28, 2023 6.723 6.867 6.714 6.741 57,923 +0.05(+0.67%)
Aug 25, 2023 6.750 6.831 6.637 6.696 46,728 +0.02(+0.27%)
Aug 24, 2023 6.588 6.723 6.560 6.678 44,297 +0.07(+1.09%)
Aug 23, 2023 6.678 6.759 6.588 6.606 82,105 +0.00(+0.00%)
Aug 22, 2023 6.885 6.885 6.551 6.606 122,635 -0.28(-4.06%)
Aug 21, 2023 6.786 6.958 6.687 6.885 84,609 +0.05(+0.79%)
Aug 18, 2023 6.506 6.885 6.506 6.831 137,176 +0.30(+4.56%)
Aug 17, 2023 6.579 6.651 6.497 6.533 109,332 -0.05(-0.69%)
Aug 16, 2023 6.768 6.786 6.551 6.579 73,029 -0.14(-2.15%)
Aug 15, 2023 6.615 6.768 6.579 6.723 129,282 +0.25(+3.91%)
Aug 14, 2023 7.129 7.300 6.416 6.470 544,224 -0.68(-9.47%)
Aug 11, 2023 7.355 7.436 7.129 7.147 90,748 -0.21(-2.82%)
Aug 10, 2023 7.679 7.707 7.355 7.355 114,078 -0.33(-4.34%)
Aug 09, 2023 7.734 7.805 7.625 7.688 67,804 -0.01(-0.12%)
Aug 08, 2023 7.716 7.869 7.643 7.697 49,670 +0.02(+0.23%)
Aug 07, 2023 7.752 7.896 7.671 7.679 45,805 -0.11(-1.39%)
Aug 04, 2023 7.643 7.923 7.643 7.788 62,628 +0.15(+2.01%)
Aug 03, 2023 7.670 7.820 7.598 7.634 18,426 -0.06(-0.82%)
Aug 02, 2023 7.725 7.833 7.670 7.697 35,611 -0.03(-0.35%)
Aug 01, 2023 7.896 7.959 7.634 7.725 56,107 -0.16(-2.06%)
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%)
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.