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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.001 7.009 6.930 6.969 42,336 -0.04(-0.57%)
Aug 30, 2022 7.097 7.149 7.009 7.009 48,653 -0.09(-1.23%)
Aug 29, 2022 7.097 7.200 7.097 7.097 41,305 -0.07(-1.00%)
Aug 26, 2022 7.137 7.169 7.097 7.169 38,431 +0.02(+0.33%)
Aug 25, 2022 7.169 7.208 7.137 7.145 46,018 -0.06(-0.88%)
Aug 24, 2022 7.161 7.208 7.161 7.208 24,854 +0.09(+1.23%)
Aug 23, 2022 7.121 7.208 7.105 7.121 58,510 -0.04(-0.56%)
Aug 22, 2022 7.121 7.177 7.097 7.161 65,948 -0.02(-0.33%)
Aug 19, 2022 7.296 7.296 7.184 7.184 37,025 -0.11(-1.53%)
Aug 18, 2022 7.169 7.296 7.169 7.296 41,660 +0.10(+1.44%)
Aug 17, 2022 7.240 7.240 7.120 7.192 34,576 -0.05(-0.66%)
Aug 16, 2022 7.201 7.319 7.201 7.240 29,449 -0.01(-0.11%)
Aug 15, 2022 7.264 7.328 7.240 7.248 42,513 -0.02(-0.33%)
Aug 12, 2022 7.169 7.304 7.130 7.272 38,461 +0.18(+2.47%)
Aug 11, 2022 7.089 7.169 7.089 7.097 48,660 +0.01(+0.11%)
Aug 10, 2022 7.184 7.272 7.089 7.089 72,044 -0.10(-1.44%)
Aug 09, 2022 7.216 7.272 7.177 7.192 49,088 -0.02(-0.33%)
Aug 08, 2022 7.216 7.312 7.208 7.216 112,895 -0.04(-0.55%)
Aug 05, 2022 7.256 7.351 7.208 7.256 42,324 -0.04(-0.55%)
Aug 04, 2022 7.272 7.346 7.186 7.296 54,358 +0.06(+0.77%)
Aug 03, 2022 7.248 7.292 7.177 7.240 58,952 -0.05(-0.66%)
Aug 02, 2022 7.296 7.304 7.232 7.288 28,618 -0.01(-0.11%)
Aug 01, 2022 7.328 7.352 7.240 7.296 59,017 -0.01(-0.11%)
Jul 29, 2022 7.320 7.344 7.248 7.304 42,750 +0.03(+0.44%)
Jul 28, 2022 7.240 7.304 7.240 7.272 22,901 +0.03(+0.44%)
Jul 27, 2022 7.280 7.296 7.105 7.240 47,795 +0.10(+1.34%)
Jul 26, 2022 7.184 7.208 7.089 7.145 47,679 +0.00(+0.00%)
Jul 25, 2022 7.328 7.439 7.097 7.145 55,074 -0.21(-2.82%)
Jul 22, 2022 7.384 7.447 7.272 7.352 42,451 +0.02(+0.33%)
Jul 21, 2022 7.368 7.407 7.288 7.328 36,012 -0.06(-0.76%)
Jul 20, 2022 7.392 7.447 7.328 7.384 33,778 +0.03(+0.43%)
Jul 19, 2022 7.415 7.418 7.328 7.352 27,221 +0.02(+0.22%)
Jul 18, 2022 7.423 7.479 7.264 7.336 41,132 +0.02(+0.22%)
Jul 15, 2022 7.200 7.415 7.169 7.320 48,059 +0.10(+1.43%)
Jul 14, 2022 7.208 7.272 7.184 7.216 28,725 -0.03(-0.44%)
Jul 13, 2022 7.288 7.304 7.200 7.248 36,132 -0.02(-0.33%)
Jul 12, 2022 7.288 7.370 7.219 7.272 38,350 -0.01(-0.11%)
Jul 11, 2022 7.400 7.495 7.256 7.280 81,462 -0.15(-2.04%)
Jul 08, 2022 7.328 7.506 7.328 7.431 30,913 +0.06(+0.86%)
Jul 07, 2022 7.344 7.447 7.239 7.368 63,964 +0.07(+0.98%)
Jul 06, 2022 7.336 7.336 7.208 7.296 18,104 +0.00(+0.00%)
Jul 05, 2022 7.336 7.392 6.993 7.296 94,983 -0.10(-1.40%)
Jul 01, 2022 7.248 7.957 7.057 7.400 131,493 +0.21(+2.88%)
Jun 30, 2022 7.089 7.304 7.025 7.192 81,945 +0.13(+1.86%)
Jun 29, 2022 7.304 7.463 7.041 7.061 33,458 -0.28(-3.85%)
Jun 28, 2022 7.049 7.535 7.049 7.344 128,900 +0.36(+5.13%)
Jun 27, 2022 6.961 7.073 6.930 6.985 70,599 +0.06(+0.92%)
Jun 24, 2022 7.041 7.093 6.914 6.922 77,470 -0.07(-1.02%)
Jun 23, 2022 6.977 7.057 6.826 6.993 84,646 -0.02(-0.23%)
Jun 22, 2022 6.977 7.145 6.946 7.009 38,442 +0.03(+0.46%)
Jun 21, 2022 6.969 7.169 6.930 6.977 59,223 +0.04(+0.57%)
Jun 17, 2022 6.993 7.113 6.930 6.938 80,917 -0.08(-1.14%)
Jun 16, 2022 7.336 7.376 7.009 7.017 93,272 -0.33(-4.45%)
Jun 15, 2022 7.208 7.527 7.145 7.344 181,387 +0.22(+3.13%)
Jun 14, 2022 7.575 7.965 7.089 7.121 287,527 -0.49(-6.49%)
Jun 13, 2022 7.832 7.832 7.529 7.615 167,202 -0.31(-3.92%)
Jun 10, 2022 7.770 7.948 7.684 7.925 106,943 +0.12(+1.49%)
Jun 09, 2022 7.646 7.927 7.646 7.809 120,422 +0.16(+2.13%)
Jun 08, 2022 8.026 8.045 7.584 7.646 401,792 -0.38(-4.74%)
Jun 07, 2022 7.987 8.041 7.878 8.026 56,474 +0.03(+0.39%)
Jun 06, 2022 7.972 8.057 7.902 7.995 50,074 +0.06(+0.78%)
Jun 03, 2022 7.956 8.034 7.840 7.933 43,957 -0.05(-0.68%)
Jun 02, 2022 7.948 7.987 7.832 7.987 39,264 +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.