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 (%)
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%)
Oct 01, 2021 7.695 7.710 7.524 7.688 71,794 -0.02(-0.29%)
Sep 30, 2021 7.569 7.732 7.517 7.710 123,769 +0.16(+2.16%)
Sep 29, 2021 7.547 7.669 7.502 7.547 44,557 -0.01(-0.20%)
Sep 28, 2021 7.547 7.695 7.450 7.561 74,966 +0.04(+0.49%)
Sep 27, 2021 7.599 7.643 7.510 7.524 48,878 -0.02(-0.29%)
Sep 24, 2021 7.591 7.757 7.532 7.547 45,987 -0.04(-0.59%)
Sep 23, 2021 7.591 7.665 7.569 7.591 48,011 +0.02(+0.29%)
Sep 22, 2021 7.606 7.702 7.569 7.569 43,029 -0.01(-0.10%)
Sep 21, 2021 7.576 7.643 7.539 7.576 44,443 +0.04(+0.49%)
Sep 20, 2021 7.702 7.746 7.450 7.539 107,648 -0.27(-3.42%)
Sep 17, 2021 7.843 7.866 7.777 7.806 40,874 -0.04(-0.47%)
Sep 16, 2021 7.962 7.962 7.821 7.843 59,789 -0.13(-1.58%)
Sep 15, 2021 7.895 8.053 7.895 7.970 99,300 +0.04(+0.56%)
Sep 14, 2021 8.040 8.040 7.896 7.925 87,903 -0.04(-0.46%)
Sep 13, 2021 7.925 7.976 7.874 7.961 66,856 +0.07(+0.83%)
Sep 10, 2021 7.867 7.940 7.838 7.896 76,855 +0.06(+0.74%)
Sep 09, 2021 7.816 7.838 7.795 7.838 64,277 +0.00(+0.00%)
Sep 08, 2021 7.816 7.867 7.766 7.838 66,245 +0.02(+0.28%)
Sep 07, 2021 7.831 7.874 7.700 7.816 157,279 +0.03(+0.37%)
Sep 03, 2021 7.976 7.998 7.773 7.787 103,695 -0.16(-2.01%)
Sep 02, 2021 7.911 7.954 7.900 7.947 36,043 +0.07(+0.83%)
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.