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 (%)
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%)
Dec 01, 2022 7.241 7.340 7.176 7.299 68,867 +0.03(+0.45%)
Nov 30, 2022 7.167 7.315 7.061 7.266 97,722 +0.07(+0.97%)
Nov 29, 2022 7.246 7.359 7.167 7.196 66,391 -0.04(-0.51%)
Nov 28, 2022 7.495 7.504 7.217 7.233 98,139 -0.38(-4.96%)
Nov 25, 2022 7.389 7.627 7.364 7.610 55,255 +0.17(+2.32%)
Nov 23, 2022 7.290 7.496 7.290 7.438 67,711 +0.15(+2.02%)
Nov 22, 2022 7.520 7.520 7.290 7.290 73,792 -0.11(-1.55%)
Nov 21, 2022 7.340 7.569 7.217 7.405 181,474 +0.22(+3.08%)
Nov 18, 2022 7.249 7.346 7.176 7.184 36,887 -0.11(-1.46%)
Nov 17, 2022 7.184 7.290 7.094 7.290 48,621 +0.01(+0.11%)
Nov 16, 2022 7.159 7.282 7.135 7.282 96,988 +0.10(+1.37%)
Nov 15, 2022 7.012 7.208 6.971 7.184 80,265 +0.20(+2.82%)
Nov 14, 2022 6.831 7.012 6.725 6.987 119,928 +0.10(+1.43%)
Nov 11, 2022 6.725 6.889 6.651 6.889 53,471 +0.21(+3.07%)
Nov 10, 2022 6.544 6.745 6.544 6.684 48,929 +0.25(+3.82%)
Nov 09, 2022 6.684 6.684 6.421 6.438 55,939 -0.28(-4.15%)
Nov 08, 2022 6.520 6.807 6.356 6.716 106,476 +0.20(+3.02%)
Nov 07, 2022 6.372 6.520 6.315 6.520 76,066 +0.21(+3.25%)
Nov 04, 2022 6.397 6.397 6.315 6.315 40,175 -0.07(-1.16%)
Nov 03, 2022 6.282 6.388 6.249 6.388 31,963 +0.08(+1.30%)
Nov 02, 2022 6.200 6.380 6.200 6.306 86,473 +0.11(+1.72%)
Nov 01, 2022 6.233 6.233 6.159 6.200 94,404 -0.02(-0.26%)
Oct 31, 2022 6.216 6.233 6.151 6.216 63,350 +0.01(+0.13%)
Oct 28, 2022 6.110 6.211 6.085 6.208 38,005 +0.09(+1.54%)
Oct 27, 2022 6.233 6.233 6.114 6.114 26,016 -0.07(-1.13%)
Oct 26, 2022 6.315 6.356 6.151 6.183 76,025 -0.11(-1.82%)
Oct 25, 2022 6.134 6.315 6.069 6.298 52,980 +0.23(+3.78%)
Oct 24, 2022 6.019 6.069 5.946 6.069 120,651 +0.06(+0.96%)
Oct 21, 2022 6.036 6.036 5.946 6.011 65,588 -0.02(-0.41%)
Oct 20, 2022 6.060 6.142 6.003 6.036 30,024 -0.04(-0.67%)
Oct 19, 2022 6.171 6.171 6.064 6.077 21,142 -0.09(-1.46%)
Oct 18, 2022 6.159 6.200 5.946 6.167 61,103 +0.02(+0.40%)
Oct 17, 2022 6.208 6.311 6.110 6.142 32,335 +0.01(+0.13%)
Oct 14, 2022 6.142 6.233 6.069 6.134 28,624 +0.04(+0.67%)
Oct 13, 2022 5.913 6.212 5.913 6.093 55,241 +0.11(+1.78%)
Oct 12, 2022 6.044 6.060 5.929 5.987 43,260 -0.03(-0.55%)
Oct 11, 2022 5.987 6.060 5.913 6.019 89,686 +0.04(+0.69%)
Oct 10, 2022 6.134 6.192 5.921 5.978 97,344 -0.14(-2.28%)
Oct 07, 2022 6.208 6.274 6.110 6.118 61,998 -0.09(-1.45%)
Oct 06, 2022 6.347 6.396 6.175 6.208 63,649 -0.19(-2.95%)
Oct 05, 2022 6.356 6.766 6.184 6.397 136,076 +0.02(+0.26%)
Oct 04, 2022 6.151 6.397 6.151 6.380 66,580 +0.29(+4.71%)
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.