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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2021 7.896 7.931 7.766 7.780 154,471 -0.15(-1.83%)
Jun 29, 2021 8.019 8.070 7.831 7.925 74,136 -0.09(-1.09%)
Jun 28, 2021 7.976 8.106 7.889 8.012 138,546 +0.06(+0.73%)
Jun 25, 2021 8.034 8.099 7.903 7.954 85,410 -0.09(-1.08%)
Jun 24, 2021 8.048 8.066 7.993 8.041 60,931 +0.03(+0.36%)
Jun 23, 2021 8.027 8.070 8.005 8.012 72,137 -0.02(-0.27%)
Jun 22, 2021 8.063 8.106 7.995 8.034 111,823 -0.02(-0.27%)
Jun 21, 2021 7.874 8.063 7.867 8.056 134,040 +0.20(+2.59%)
Jun 18, 2021 7.918 7.918 7.766 7.853 127,499 -0.11(-1.37%)
Jun 17, 2021 8.048 8.135 7.957 7.961 104,659 -0.12(-1.44%)
Jun 16, 2021 8.027 8.150 7.998 8.077 94,562 -0.01(-0.18%)
Jun 15, 2021 8.092 8.186 7.990 8.092 130,394 -0.04(-0.45%)
Jun 14, 2021 8.142 8.156 8.078 8.128 182,109 +0.01(+0.09%)
Jun 11, 2021 8.043 8.149 8.015 8.121 154,050 +0.11(+1.33%)
Jun 10, 2021 8.121 8.121 7.979 8.015 134,067 -0.07(-0.88%)
Jun 09, 2021 7.966 8.121 7.966 8.086 141,571 +0.00(+0.00%)
Jun 08, 2021 8.086 8.149 8.057 8.086 134,174 +0.00(+0.00%)
Jun 07, 2021 8.086 8.156 8.057 8.086 169,662 +0.00(+0.00%)
Jun 04, 2021 8.142 8.185 8.064 8.086 166,807 -0.07(-0.87%)
Jun 03, 2021 8.156 8.227 8.086 8.156 123,637 +0.06(+0.70%)
Jun 02, 2021 8.086 8.121 7.985 8.100 162,887 +0.06(+0.79%)
Jun 01, 2021 7.802 8.305 7.745 8.036 235,480 +0.24(+3.09%)
May 28, 2021 7.752 7.802 7.674 7.795 97,586 +0.08(+1.01%)
May 27, 2021 7.710 7.727 7.638 7.717 43,941 +0.05(+0.65%)
May 26, 2021 7.596 7.680 7.568 7.667 83,966 +0.05(+0.65%)
May 25, 2021 7.688 7.731 7.617 7.617 141,727 -0.05(-0.65%)
May 24, 2021 7.625 7.681 7.596 7.667 101,969 +0.04(+0.46%)
May 21, 2021 7.575 7.653 7.483 7.632 110,055 +0.04(+0.56%)
May 20, 2021 7.568 7.625 7.501 7.589 96,523 +0.01(+0.19%)
May 19, 2021 7.426 7.575 7.376 7.575 82,530 +0.11(+1.52%)
May 18, 2021 7.539 7.603 7.461 7.461 160,137 -0.03(-0.38%)
May 17, 2021 7.461 7.504 7.376 7.490 85,394 +0.05(+0.67%)
May 14, 2021 7.532 7.539 7.426 7.440 72,823 +0.01(+0.10%)
May 13, 2021 7.277 7.490 7.277 7.433 142,493 +0.22(+3.05%)
May 12, 2021 7.398 7.403 7.164 7.213 214,516 -0.18(-2.49%)
May 11, 2021 7.426 7.469 7.334 7.398 139,514 -0.09(-1.14%)
May 10, 2021 7.454 7.580 7.454 7.483 70,811 +0.00(+0.00%)
May 07, 2021 7.497 7.518 7.412 7.483 155,281 -0.05(-0.66%)
May 06, 2021 7.617 7.617 7.433 7.532 113,401 -0.06(-0.75%)
May 05, 2021 7.454 7.589 7.426 7.589 232,993 +0.10(+1.33%)
May 04, 2021 7.688 7.759 7.483 7.490 174,635 -0.18(-2.31%)
May 03, 2021 7.617 7.710 7.589 7.667 52,255 +0.02(+0.28%)
Apr 30, 2021 7.717 7.717 7.603 7.646 100,668 +0.01(+0.09%)
Apr 29, 2021 7.589 7.660 7.547 7.639 93,729 +0.07(+0.94%)
Apr 28, 2021 7.561 7.568 7.447 7.568 102,071 +0.02(+0.28%)
Apr 27, 2021 7.504 7.554 7.440 7.547 93,182 +0.07(+0.95%)
Apr 26, 2021 7.561 7.578 7.454 7.476 128,719 -0.10(-1.31%)
Apr 23, 2021 7.603 7.603 7.527 7.575 56,678 +0.01(+0.19%)
Apr 22, 2021 7.589 7.617 7.520 7.561 77,233 -0.03(-0.37%)
Apr 21, 2021 7.589 7.625 7.433 7.589 160,493 -0.01(-0.19%)
Apr 20, 2021 7.625 7.625 7.525 7.603 135,614 -0.03(-0.37%)
Apr 19, 2021 7.674 7.674 7.589 7.632 97,564 -0.01(-0.19%)
Apr 16, 2021 7.674 7.674 7.589 7.646 95,733 +0.00(+0.00%)
Apr 15, 2021 7.440 7.660 7.440 7.646 134,752 +0.19(+2.57%)
Apr 14, 2021 7.504 7.554 7.391 7.454 155,931 -0.05(-0.66%)
Apr 13, 2021 7.547 7.547 7.426 7.504 85,448 -0.06(-0.84%)
Apr 12, 2021 7.617 7.625 7.547 7.568 126,609 -0.01(-0.19%)
Apr 09, 2021 7.511 7.625 7.490 7.582 140,145 +0.10(+1.33%)
Apr 08, 2021 7.426 7.490 7.376 7.483 112,921 +0.08(+1.05%)
Apr 07, 2021 7.305 7.447 7.305 7.405 125,348 +0.13(+1.75%)
Apr 06, 2021 7.242 7.362 7.178 7.277 103,662 +0.01(+0.20%)
Apr 05, 2021 7.305 7.305 7.199 7.263 116,982 -0.02(-0.29%)
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.