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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2020 5.580 5.580 5.580 113,280 +0.08(+1.52%)
Dec 30, 2020 5.511 5.601 5.483 5.497 113,280 -0.04(-0.75%)
Dec 29, 2020 5.538 5.615 5.420 5.538 242,783 +0.03(+0.63%)
Dec 28, 2020 5.552 5.698 5.427 5.504 222,979 -0.05(-0.88%)
Dec 24, 2020 5.615 5.623 5.552 5.552 92,385 -0.04(-0.75%)
Dec 23, 2020 5.622 5.670 5.573 5.594 121,444 -0.03(-0.49%)
Dec 22, 2020 5.775 5.789 5.532 5.622 188,869 -0.12(-2.06%)
Dec 21, 2020 5.657 5.849 5.636 5.740 136,122 -0.01(-0.24%)
Dec 18, 2020 5.879 5.914 5.733 5.754 206,213 -0.10(-1.78%)
Dec 17, 2020 5.955 6.011 5.858 5.858 116,790 -0.12(-1.98%)
Dec 16, 2020 6.136 6.140 5.935 5.976 167,141 -0.13(-2.16%)
Dec 15, 2020 6.164 6.185 6.046 6.108 151,957 -0.08(-1.35%)
Dec 14, 2020 6.401 6.401 6.144 6.192 375,751 -0.13(-2.03%)
Dec 11, 2020 6.165 6.415 6.138 6.320 228,272 +0.15(+2.41%)
Dec 10, 2020 6.225 6.334 6.131 6.171 244,827 -0.09(-1.51%)
Dec 09, 2020 6.408 6.415 6.198 6.266 335,929 -0.09(-1.38%)
Dec 08, 2020 6.293 6.384 6.239 6.354 133,691 +0.07(+1.08%)
Dec 07, 2020 6.185 6.367 6.104 6.286 293,714 +0.10(+1.64%)
Dec 04, 2020 6.219 6.418 6.178 6.185 283,010 +0.05(+0.88%)
Dec 03, 2020 6.138 6.351 6.117 6.131 277,940 -0.01(-0.22%)
Dec 02, 2020 6.050 6.253 6.050 6.144 254,771 +0.05(+0.78%)
Dec 01, 2020 5.935 6.111 5.854 6.097 177,944 +0.18(+3.09%)
Nov 30, 2020 5.982 5.982 5.867 5.915 119,510 -0.05(-0.91%)
Nov 27, 2020 5.874 5.989 5.860 5.969 65,981 +0.06(+1.03%)
Nov 25, 2020 5.766 5.908 5.691 5.908 185,665 +0.15(+2.58%)
Nov 24, 2020 5.746 5.813 5.712 5.759 137,218 +0.07(+1.31%)
Nov 23, 2020 5.543 5.806 5.543 5.685 189,114 +0.18(+3.32%)
Nov 20, 2020 5.408 5.631 5.389 5.502 190,547 +0.12(+2.26%)
Nov 19, 2020 5.326 5.462 5.296 5.381 123,314 +0.05(+1.02%)
Nov 18, 2020 5.306 5.468 5.306 5.326 168,482 +0.03(+0.51%)
Nov 17, 2020 5.212 5.305 5.171 5.299 92,420 +0.09(+1.69%)
Nov 16, 2020 5.137 5.299 5.137 5.212 217,364 +0.19(+3.77%)
Nov 13, 2020 5.022 5.191 5.022 5.022 214,662 +0.00(+0.00%)
Nov 12, 2020 4.988 5.083 4.902 5.022 89,121 +0.03(+0.68%)
Nov 11, 2020 4.813 5.076 4.765 4.988 597,475 +0.18(+3.80%)
Nov 10, 2020 4.853 4.853 4.769 4.806 153,244 -0.02(-0.42%)
Nov 09, 2020 4.563 4.843 4.482 4.826 535,482 +0.35(+7.86%)
Nov 06, 2020 4.549 4.571 4.448 4.475 161,699 -0.09(-1.93%)
Nov 05, 2020 4.414 4.563 4.373 4.563 242,893 +0.15(+3.37%)
Nov 04, 2020 4.529 4.529 4.346 4.414 329,737 -0.23(-4.95%)
Nov 03, 2020 4.502 4.678 4.475 4.644 142,128 +0.14(+3.00%)
Nov 02, 2020 4.427 4.536 4.408 4.509 107,514 +0.08(+1.83%)
Oct 30, 2020 4.448 4.448 4.333 4.427 94,682 -0.02(-0.46%)
Oct 29, 2020 4.394 4.475 4.326 4.448 109,519 +0.03(+0.77%)
Oct 28, 2020 4.340 4.448 4.292 4.414 121,919 +0.03(+0.62%)
Oct 27, 2020 4.360 4.482 4.360 4.387 61,994 +0.03(+0.62%)
Oct 26, 2020 4.394 4.426 4.346 4.360 100,184 -0.07(-1.68%)
Oct 23, 2020 4.448 4.509 4.427 4.434 66,721 -0.02(-0.46%)
Oct 22, 2020 4.454 4.509 4.427 4.454 176,875 -0.04(-0.90%)
Oct 21, 2020 4.583 4.596 4.461 4.495 149,596 -0.12(-2.64%)
Oct 20, 2020 4.664 4.732 4.576 4.617 108,665 -0.03(-0.73%)
Oct 19, 2020 4.759 4.759 4.637 4.651 141,477 -0.08(-1.71%)
Oct 16, 2020 4.698 4.759 4.668 4.732 84,622 +0.03(+0.57%)
Oct 15, 2020 4.732 4.765 4.678 4.705 72,652 -0.07(-1.42%)
Oct 14, 2020 4.732 4.772 4.664 4.772 57,054 +0.03(+0.71%)
Oct 13, 2020 4.732 4.759 4.691 4.738 55,707 +0.01(+0.29%)
Oct 12, 2020 4.718 4.725 4.671 4.725 83,397 +0.01(+0.14%)
Oct 09, 2020 4.705 4.745 4.642 4.718 76,781 +0.00(+0.00%)
Oct 08, 2020 4.698 4.732 4.610 4.718 113,680 +0.05(+1.16%)
Oct 07, 2020 4.684 4.725 4.630 4.664 123,083 -0.02(-0.43%)
Oct 06, 2020 4.637 4.745 4.596 4.684 72,996 +0.03(+0.73%)
Oct 05, 2020 4.732 4.732 4.613 4.651 105,089 -0.05(-1.01%)
Oct 02, 2020 4.610 4.698 4.576 4.698 60,655 +0.04(+0.87%)
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.