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

Monroe Capital Corp (NQ: MRCC )

7.320 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.390 8.483 8.265 8.413 75,615 +0.10(+1.22%)
Mar 30, 2022 8.327 8.397 8.280 8.312 48,875 -0.02(-0.19%)
Mar 29, 2022 8.304 8.413 8.218 8.327 99,619 +0.08(+0.95%)
Mar 28, 2022 8.234 8.358 8.218 8.249 133,417 -0.02(-0.28%)
Mar 25, 2022 8.280 8.382 8.273 8.273 44,338 -0.04(-0.47%)
Mar 24, 2022 8.304 8.382 8.235 8.312 39,755 +0.05(+0.66%)
Mar 23, 2022 8.296 8.304 8.199 8.257 44,466 -0.04(-0.47%)
Mar 22, 2022 8.288 8.366 8.149 8.296 83,710 +0.07(+0.85%)
Mar 21, 2022 8.288 8.335 8.031 8.226 198,716 -0.08(-0.94%)
Mar 18, 2022 8.374 8.483 8.257 8.304 43,048 -0.05(-0.56%)
Mar 17, 2022 8.265 8.491 8.265 8.351 60,210 +0.02(+0.28%)
Mar 16, 2022 8.382 8.405 8.234 8.327 72,398 -0.06(-0.74%)
Mar 15, 2022 8.452 8.475 8.299 8.390 65,334 -0.02(-0.28%)
Mar 14, 2022 8.322 8.520 8.314 8.413 118,360 +0.07(+0.82%)
Mar 11, 2022 8.344 8.444 8.230 8.344 84,701 +0.00(+0.00%)
Mar 10, 2022 8.375 8.375 8.193 8.344 66,689 +0.08(+1.01%)
Mar 09, 2022 8.314 8.367 8.192 8.261 70,610 +0.08(+1.03%)
Mar 08, 2022 8.146 8.261 7.933 8.177 103,294 +0.14(+1.71%)
Mar 07, 2022 8.291 8.291 8.040 8.040 126,127 -0.24(-2.94%)
Mar 04, 2022 8.245 8.374 8.192 8.284 88,247 +0.02(+0.28%)
Mar 03, 2022 8.344 8.451 8.253 8.261 77,977 -0.21(-2.43%)
Mar 02, 2022 8.329 8.573 8.317 8.466 163,940 +0.20(+2.40%)
Mar 01, 2022 8.329 8.329 8.093 8.268 63,449 +0.33(+4.13%)
Feb 28, 2022 8.169 8.291 7.941 7.941 147,566 -0.30(-3.61%)
Feb 25, 2022 8.253 8.299 8.211 8.238 21,296 +0.05(+0.65%)
Feb 24, 2022 8.063 8.223 7.895 8.184 147,257 +0.05(+0.56%)
Feb 23, 2022 8.200 8.253 8.101 8.139 41,108 -0.06(-0.74%)
Feb 22, 2022 8.261 8.352 8.146 8.200 76,127 -0.10(-1.19%)
Feb 18, 2022 8.299 0 -0.05(-0.64%)
Feb 17, 2022 8.451 8.451 8.322 8.352 53,720 -0.09(-1.08%)
Feb 16, 2022 8.360 8.459 8.360 8.444 40,358 +0.08(+0.91%)
Feb 15, 2022 8.413 8.489 8.367 8.367 54,147 -0.01(-0.09%)
Feb 14, 2022 8.367 8.459 8.322 8.375 70,241 -0.10(-1.17%)
Feb 11, 2022 8.497 8.586 8.421 8.474 37,601 -0.05(-0.54%)
Feb 10, 2022 8.489 8.657 8.489 8.520 63,080 +0.02(+0.18%)
Feb 09, 2022 8.581 8.611 8.463 8.505 51,269 -0.04(-0.45%)
Feb 08, 2022 8.520 8.581 8.476 8.543 65,859 +0.08(+0.90%)
Feb 07, 2022 8.268 8.514 8.268 8.466 93,431 +0.17(+2.02%)
Feb 04, 2022 8.299 8.375 8.245 8.299 79,148 +0.03(+0.37%)
Feb 03, 2022 8.299 8.223 8.268 32,482 -0.04(-0.46%)
Feb 02, 2022 8.360 8.390 8.234 8.306 95,351 -0.02(-0.27%)
Feb 01, 2022 8.276 8.386 8.276 8.329 72,229 +0.11(+1.30%)
Jan 31, 2022 8.101 8.223 50,367 +0.09(+1.12%)
Jan 28, 2022 8.146 8.162 8.055 8.131 53,340 -0.02(-0.19%)
Jan 27, 2022 8.146 8.299 8.116 8.146 39,666 -0.05(-0.56%)
Jan 26, 2022 8.337 8.367 8.162 8.192 60,502 -0.08(-1.01%)
Jan 25, 2022 8.085 8.360 8.010 8.276 77,425 +0.10(+1.21%)
Jan 24, 2022 8.116 8.184 7.853 8.177 216,270 -0.01(-0.09%)
Jan 21, 2022 8.383 8.466 8.184 8.184 98,774 -0.21(-2.54%)
Jan 20, 2022 8.405 8.497 8.383 8.398 44,495 -0.03(-0.36%)
Jan 19, 2022 8.527 8.527 8.390 8.428 32,083 -0.08(-0.98%)
Jan 18, 2022 8.421 8.565 8.390 8.512 63,814 +0.08(+0.99%)
Jan 14, 2022 8.428 0 -0.07(-0.81%)
Jan 13, 2022 8.626 8.626 8.453 8.497 62,109 -0.12(-1.41%)
Jan 12, 2022 8.520 8.626 8.482 8.619 51,584 +0.18(+2.08%)
Jan 11, 2022 8.489 8.489 8.344 8.444 107,942 +0.06(+0.73%)
Jan 10, 2022 8.398 8.512 8.383 8.383 86,952 -0.09(-1.08%)
Jan 07, 2022 8.558 8.558 8.421 8.474 76,572 -0.02(-0.18%)
Jan 06, 2022 8.520 8.604 8.447 8.489 44,688 -0.05(-0.62%)
Jan 05, 2022 8.451 8.611 8.352 8.543 152,799 +0.10(+1.17%)
Jan 04, 2022 8.565 8.596 8.436 8.444 94,376 -0.13(-1.51%)
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.