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 (%)
Aug 31, 2022 7.033 7.041 6.961 7.001 42,146 -0.04(-0.57%)
Aug 30, 2022 7.129 7.181 7.041 7.041 48,435 -0.09(-1.23%)
Aug 29, 2022 7.129 7.233 7.129 7.129 41,119 -0.07(-1.00%)
Aug 26, 2022 7.169 7.201 7.129 7.201 38,259 +0.02(+0.33%)
Aug 25, 2022 7.201 7.241 7.169 7.177 45,811 -0.06(-0.88%)
Aug 24, 2022 7.193 7.241 7.193 7.241 24,743 +0.09(+1.23%)
Aug 23, 2022 7.153 7.241 7.137 7.153 58,247 -0.04(-0.56%)
Aug 22, 2022 7.153 7.209 7.129 7.193 65,651 -0.02(-0.33%)
Aug 19, 2022 7.329 7.329 7.217 7.217 36,859 -0.11(-1.53%)
Aug 18, 2022 7.201 7.329 7.201 7.329 41,473 +0.10(+1.44%)
Aug 17, 2022 7.273 7.273 7.152 7.225 34,420 -0.05(-0.66%)
Aug 16, 2022 7.234 7.352 7.234 7.273 29,317 -0.01(-0.11%)
Aug 15, 2022 7.297 7.361 7.273 7.281 42,322 -0.02(-0.33%)
Aug 12, 2022 7.201 7.337 7.162 7.305 38,289 +0.18(+2.47%)
Aug 11, 2022 7.121 7.201 7.121 7.129 48,441 +0.01(+0.11%)
Aug 10, 2022 7.217 7.305 7.121 7.121 71,721 -0.10(-1.44%)
Aug 09, 2022 7.249 7.305 7.209 7.225 48,867 -0.02(-0.33%)
Aug 08, 2022 7.249 7.345 7.241 7.249 112,388 -0.04(-0.55%)
Aug 05, 2022 7.289 7.384 7.241 7.289 42,134 -0.04(-0.55%)
Aug 04, 2022 7.305 7.379 7.218 7.329 54,114 +0.06(+0.77%)
Aug 03, 2022 7.281 7.325 7.209 7.273 58,687 -0.05(-0.66%)
Aug 02, 2022 7.329 7.337 7.265 7.321 28,490 -0.01(-0.11%)
Aug 01, 2022 7.361 7.385 7.273 7.329 58,752 -0.01(-0.11%)
Jul 29, 2022 7.353 7.377 7.281 7.337 42,558 +0.03(+0.44%)
Jul 28, 2022 7.273 7.337 7.273 7.305 22,798 +0.03(+0.44%)
Jul 27, 2022 7.313 7.329 7.137 7.273 47,580 +0.10(+1.34%)
Jul 26, 2022 7.217 7.241 7.121 7.177 47,465 +0.00(+0.00%)
Jul 25, 2022 7.361 7.473 7.129 7.177 54,827 -0.21(-2.82%)
Jul 22, 2022 7.417 7.481 7.305 7.385 42,261 +0.02(+0.33%)
Jul 21, 2022 7.401 7.441 7.321 7.361 35,850 -0.06(-0.76%)
Jul 20, 2022 7.425 7.481 7.361 7.417 33,627 +0.03(+0.43%)
Jul 19, 2022 7.449 7.451 7.361 7.385 27,099 +0.02(+0.22%)
Jul 18, 2022 7.457 7.513 7.297 7.369 40,947 +0.02(+0.22%)
Jul 15, 2022 7.233 7.449 7.201 7.353 47,844 +0.10(+1.43%)
Jul 14, 2022 7.241 7.305 7.217 7.249 28,596 -0.03(-0.44%)
Jul 13, 2022 7.321 7.337 7.233 7.281 35,970 -0.02(-0.33%)
Jul 12, 2022 7.321 7.403 7.252 7.305 38,177 -0.01(-0.11%)
Jul 11, 2022 7.433 7.529 7.289 7.313 81,096 -0.15(-2.04%)
Jul 08, 2022 7.361 7.540 7.361 7.465 30,774 +0.06(+0.86%)
Jul 07, 2022 7.377 7.481 7.271 7.401 63,677 +0.07(+0.98%)
Jul 06, 2022 7.369 7.369 7.241 7.329 18,022 +0.00(+0.00%)
Jul 05, 2022 7.369 7.425 7.025 7.329 94,557 -0.10(-1.40%)
Jul 01, 2022 7.281 7.993 7.089 7.433 130,902 +0.21(+2.88%)
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%)
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.