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

Monroe Capital Corp (NQ: MRCC )

7.300 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2023 7.110 7.169 7.018 7.077 45,996 +0.03(+0.36%)
Feb 27, 2023 7.127 7.254 7.051 7.051 83,322 -0.10(-1.42%)
Feb 24, 2023 6.992 7.170 6.992 7.153 61,182 +0.20(+2.91%)
Feb 23, 2023 6.908 7.170 6.908 6.950 68,260 -0.01(-0.12%)
Feb 22, 2023 6.866 6.959 6.748 6.959 41,953 +0.10(+1.48%)
Feb 21, 2023 7.018 7.018 6.782 6.857 34,766 -0.16(-2.28%)
Feb 17, 2023 6.731 7.026 6.663 7.018 111,004 +0.31(+4.65%)
Feb 16, 2023 6.832 6.916 6.706 6.706 148,841 -0.13(-1.85%)
Feb 15, 2023 6.815 6.916 6.706 6.832 99,379 -0.03(-0.37%)
Feb 14, 2023 6.832 6.959 6.756 6.857 60,527 -0.07(-0.97%)
Feb 13, 2023 6.714 6.925 6.706 6.925 95,104 +0.18(+2.63%)
Feb 10, 2023 6.706 6.776 6.706 6.748 58,040 +0.05(+0.69%)
Feb 09, 2023 6.916 6.954 6.663 6.701 72,613 -0.18(-2.58%)
Feb 08, 2023 7.009 7.024 6.841 6.879 49,802 -0.09(-1.27%)
Feb 07, 2023 7.068 7.078 6.883 6.967 31,117 +0.01(+0.12%)
Feb 06, 2023 7.068 7.083 6.933 6.959 26,259 -0.07(-0.96%)
Feb 03, 2023 7.127 7.170 6.959 7.026 46,708 -0.07(-0.95%)
Feb 02, 2023 7.051 7.170 7.043 7.094 40,511 +0.05(+0.72%)
Feb 01, 2023 6.992 7.085 6.977 7.043 27,450 +0.08(+1.09%)
Jan 31, 2023 6.959 6.967 6.917 6.967 45,446 +0.01(+0.12%)
Jan 30, 2023 7.001 7.089 6.959 6.959 27,629 -0.08(-1.20%)
Jan 27, 2023 6.959 7.068 6.959 7.043 43,331 +0.12(+1.71%)
Jan 26, 2023 6.866 6.959 6.866 6.925 39,926 +0.03(+0.37%)
Jan 25, 2023 6.748 6.908 6.748 6.900 43,790 +0.12(+1.74%)
Jan 24, 2023 6.891 6.916 6.773 6.782 79,452 -0.10(-1.47%)
Jan 23, 2023 6.874 6.938 6.849 6.883 53,425 -0.02(-0.24%)
Jan 20, 2023 6.959 7.010 6.849 6.900 57,457 -0.08(-1.09%)
Jan 19, 2023 6.959 7.085 6.959 6.976 27,591 -0.05(-0.72%)
Jan 18, 2023 7.060 7.079 6.967 7.026 43,581 +0.01(+0.12%)
Jan 17, 2023 7.170 7.254 6.959 7.018 82,911 -0.14(-2.00%)
Jan 13, 2023 7.144 7.170 7.043 7.161 54,038 -0.03(-0.47%)
Jan 12, 2023 7.060 7.254 7.060 7.195 24,514 +0.10(+1.43%)
Jan 11, 2023 7.018 7.246 7.009 7.094 39,867 +0.14(+2.06%)
Jan 10, 2023 7.043 7.153 6.849 6.950 75,126 -0.14(-1.96%)
Jan 09, 2023 7.195 7.373 7.043 7.089 47,747 -0.11(-1.58%)
Jan 06, 2023 7.338 7.338 7.170 7.203 42,448 -0.02(-0.23%)
Jan 05, 2023 7.296 7.338 7.170 7.220 22,970 -0.10(-1.38%)
Jan 04, 2023 7.498 7.498 7.271 7.321 60,573 -0.10(-1.36%)
Jan 03, 2023 7.220 7.448 7.178 7.423 146,392 +0.22(+3.04%)
Dec 30, 2022 7.127 7.254 7.009 7.203 83,950 +0.08(+1.07%)
Dec 29, 2022 7.277 7.277 6.992 7.127 59,470 -0.10(-1.40%)
Dec 28, 2022 7.077 7.330 7.005 7.229 113,178 +0.20(+2.88%)
Dec 27, 2022 7.001 7.077 6.908 7.026 46,683 +0.03(+0.36%)
Dec 23, 2022 6.992 7.073 6.980 7.001 28,868 +0.02(+0.24%)
Dec 22, 2022 6.942 6.984 6.663 6.984 90,327 +0.02(+0.24%)
Dec 21, 2022 7.153 7.237 6.959 6.967 63,862 -0.19(-2.71%)
Dec 20, 2022 7.304 7.363 7.127 7.161 65,073 -0.14(-1.96%)
Dec 19, 2022 7.372 7.423 7.254 7.304 70,101 -0.15(-2.04%)
Dec 16, 2022 7.296 7.524 7.296 7.456 106,833 +0.11(+1.49%)
Dec 15, 2022 7.414 7.414 7.254 7.347 58,848 -0.07(-0.91%)
Dec 14, 2022 7.380 7.541 7.254 7.414 122,387 +0.03(+0.34%)
Dec 13, 2022 7.454 7.536 7.381 7.389 72,109 -0.04(-0.55%)
Dec 12, 2022 7.200 7.463 7.176 7.430 82,253 +0.18(+2.49%)
Dec 09, 2022 7.200 7.282 7.160 7.249 61,953 +0.01(+0.11%)
Dec 08, 2022 7.217 7.290 7.163 7.241 36,752 +0.06(+0.80%)
Dec 07, 2022 7.282 7.299 7.167 7.184 71,440 -0.06(-0.79%)
Dec 06, 2022 7.176 7.251 7.077 7.241 53,862 +0.07(+0.91%)
Dec 05, 2022 7.077 7.299 7.077 7.176 53,050 +0.06(+0.81%)
Dec 02, 2022 7.217 7.266 7.090 7.118 74,018 -0.18(-2.47%)
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.