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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 8.504 8.626 8.497 8.512 74,377 +0.03(+0.36%)
Dec 30, 2021 8.504 8.626 8.466 8.481 55,858 -0.05(-0.62%)
Dec 29, 2021 8.444 8.573 8.398 8.535 294,146 +0.09(+1.08%)
Dec 28, 2021 8.504 8.648 8.436 8.444 100,904 -0.03(-0.36%)
Dec 27, 2021 8.550 8.617 8.444 8.474 86,081 -0.02(-0.27%)
Dec 23, 2021 8.466 8.584 8.416 8.497 52,956 +0.12(+1.45%)
Dec 22, 2021 8.375 8.470 8.269 8.375 114,883 +0.03(+0.36%)
Dec 21, 2021 8.345 8.497 8.284 8.345 110,898 -0.01(-0.09%)
Dec 20, 2021 8.330 8.406 8.231 8.353 92,713 -0.07(-0.81%)
Dec 17, 2021 8.573 8.573 8.296 8.421 162,545 -0.14(-1.60%)
Dec 16, 2021 8.808 8.808 8.538 8.557 256,188 -0.25(-2.84%)
Dec 15, 2021 8.474 8.823 8.459 8.808 202,988 +0.32(+3.75%)
Dec 14, 2021 8.541 8.630 8.467 8.489 154,293 -0.06(-0.69%)
Dec 13, 2021 8.645 8.652 8.463 8.548 140,501 +0.01(+0.17%)
Dec 10, 2021 8.496 8.682 8.489 8.534 113,578 +0.09(+1.05%)
Dec 09, 2021 8.459 8.459 8.385 8.445 74,303 +0.00(+0.00%)
Dec 08, 2021 8.422 8.459 8.370 8.445 52,679 +0.06(+0.71%)
Dec 07, 2021 8.422 8.459 8.341 8.385 114,552 -0.05(-0.62%)
Dec 06, 2021 8.445 8.489 8.348 8.437 138,483 -0.07(-0.79%)
Dec 03, 2021 8.370 8.593 8.363 8.504 124,535 +0.10(+1.15%)
Dec 02, 2021 8.400 8.422 8.304 8.407 79,896 +0.04(+0.44%)
Dec 01, 2021 8.459 8.519 8.355 8.370 60,222 -0.07(-0.79%)
Nov 30, 2021 8.355 8.452 8.207 8.437 225,317 +0.04(+0.44%)
Nov 29, 2021 8.430 8.548 8.333 8.400 126,217 -0.08(-0.96%)
Nov 26, 2021 8.311 8.504 8.207 8.482 90,798 +0.09(+1.06%)
Nov 24, 2021 8.474 8.532 8.392 8.393 120,401 -0.10(-1.22%)
Nov 23, 2021 8.660 8.668 8.489 8.496 162,075 -0.19(-2.22%)
Nov 22, 2021 8.719 8.793 8.608 8.689 251,675 +0.03(+0.34%)
Nov 19, 2021 8.727 8.727 8.571 8.660 128,477 -0.11(-1.27%)
Nov 18, 2021 8.645 8.786 8.652 8.771 398,464 +0.17(+1.98%)
Nov 17, 2021 8.534 8.675 8.534 8.600 389,254 +0.10(+1.22%)
Nov 16, 2021 8.229 8.667 8.200 8.496 522,771 +0.50(+6.31%)
Nov 15, 2021 8.125 8.126 7.977 7.992 77,037 -0.10(-1.28%)
Nov 12, 2021 8.081 8.125 7.977 8.096 84,812 +0.01(+0.18%)
Nov 11, 2021 7.955 8.125 7.940 8.081 74,288 +0.13(+1.59%)
Nov 10, 2021 7.866 7.984 7.955 52,073 +0.12(+1.52%)
Nov 09, 2021 7.769 7.907 7.769 7.836 163,868 +0.04(+0.57%)
Nov 08, 2021 7.532 7.821 7.532 7.792 97,889 +0.25(+3.35%)
Nov 05, 2021 7.628 7.636 7.502 7.539 221,248 +0.01(+0.10%)
Nov 04, 2021 7.717 7.754 7.495 7.532 199,754 -0.09(-1.17%)
Nov 03, 2021 7.717 7.717 7.584 7.621 175,330 -0.03(-0.39%)
Nov 02, 2021 7.695 7.695 7.628 7.651 61,617 -0.04(-0.48%)
Nov 01, 2021 7.658 7.688 7.621 7.688 74,560 +0.03(+0.39%)
Oct 29, 2021 7.584 7.658 7.576 7.658 46,450 +0.05(+0.68%)
Oct 28, 2021 7.569 7.606 7.539 7.606 40,123 +0.04(+0.49%)
Oct 27, 2021 7.606 7.606 7.517 7.569 44,593 -0.05(-0.68%)
Oct 26, 2021 7.658 7.621 62,790 +0.04(+0.49%)
Oct 25, 2021 7.599 7.637 7.547 7.584 45,694 +0.01(+0.20%)
Oct 22, 2021 7.584 7.606 7.547 7.569 57,726 -0.03(-0.39%)
Oct 21, 2021 7.584 7.636 7.547 7.599 53,291 +0.00(+0.00%)
Oct 20, 2021 7.613 7.658 7.532 7.599 95,505 -0.02(-0.29%)
Oct 19, 2021 7.561 7.648 7.495 7.621 77,789 +0.06(+0.79%)
Oct 18, 2021 7.591 7.638 7.510 7.561 44,855 +0.00(+0.00%)
Oct 15, 2021 7.584 7.657 7.560 7.561 79,196 -0.01(-0.10%)
Oct 14, 2021 7.688 7.688 7.554 7.569 59,020 -0.07(-0.97%)
Oct 13, 2021 7.532 7.643 7.510 7.643 59,207 +0.09(+1.18%)
Oct 12, 2021 7.569 7.609 7.495 7.554 139,130 -0.04(-0.49%)
Oct 11, 2021 7.606 7.658 7.554 7.591 51,844 -0.03(-0.39%)
Oct 08, 2021 7.643 7.680 7.613 7.621 34,279 -0.04(-0.48%)
Oct 07, 2021 7.658 7.680 7.606 7.658 55,488 +0.04(+0.58%)
Oct 06, 2021 7.599 7.651 7.521 7.613 47,177 -0.01(-0.19%)
Oct 05, 2021 7.673 7.675 7.606 7.628 41,788 -0.04(-0.58%)
Oct 04, 2021 7.725 7.740 7.628 7.673 71,408 -0.01(-0.19%)
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.