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 (%)
Apr 29, 2022 7.956 8.003 7.847 7.863 63,297 -0.12(-1.46%)
Apr 28, 2022 8.166 8.166 7.840 7.979 165,081 -0.12(-1.53%)
Apr 27, 2022 8.104 8.203 8.073 8.104 54,786 +0.00(+0.00%)
Apr 26, 2022 8.189 8.267 8.073 8.104 55,709 -0.12(-1.51%)
Apr 25, 2022 8.150 8.243 8.104 8.228 64,779 -0.01(-0.09%)
Apr 22, 2022 8.406 8.406 8.189 8.236 78,177 -0.17(-2.03%)
Apr 21, 2022 8.453 8.499 8.344 8.406 64,883 +0.02(+0.19%)
Apr 20, 2022 8.344 8.406 8.251 8.391 56,519 +0.10(+1.22%)
Apr 19, 2022 8.267 8.305 8.228 8.290 59,749 +0.02(+0.28%)
Apr 18, 2022 8.290 8.361 8.243 8.267 36,303 -0.07(-0.84%)
Apr 14, 2022 8.360 8.375 8.238 8.336 35,746 +0.02(+0.19%)
Apr 13, 2022 8.236 8.368 8.228 8.321 59,839 +0.11(+1.32%)
Apr 12, 2022 8.228 8.290 8.173 8.212 32,810 -0.05(-0.56%)
Apr 11, 2022 8.251 8.282 8.189 8.259 38,905 +0.02(+0.28%)
Apr 08, 2022 8.243 8.290 8.181 8.236 31,727 +0.04(+0.47%)
Apr 07, 2022 8.197 8.298 8.166 8.197 46,405 -0.02(-0.28%)
Apr 06, 2022 8.228 8.312 8.173 8.220 71,833 -0.03(-0.38%)
Apr 05, 2022 8.336 8.453 8.212 8.251 44,993 -0.05(-0.65%)
Apr 04, 2022 8.461 8.461 8.259 8.305 76,965 -0.18(-2.10%)
Apr 01, 2022 8.399 8.593 8.283 8.484 151,637 +0.11(+1.30%)
Mar 31, 2022 8.352 8.445 8.228 8.375 75,956 +0.10(+1.22%)
Mar 30, 2022 8.290 8.360 8.243 8.274 49,096 -0.02(-0.19%)
Mar 29, 2022 8.267 8.375 8.181 8.290 100,068 +0.08(+0.95%)
Mar 28, 2022 8.197 8.321 8.181 8.212 134,019 -0.02(-0.28%)
Mar 25, 2022 8.243 8.344 8.236 8.236 44,538 -0.04(-0.47%)
Mar 24, 2022 8.267 8.344 8.198 8.274 39,935 +0.05(+0.66%)
Mar 23, 2022 8.259 8.267 8.162 8.220 44,667 -0.04(-0.47%)
Mar 22, 2022 8.251 8.328 8.112 8.259 84,088 +0.07(+0.85%)
Mar 21, 2022 8.251 8.298 7.995 8.189 199,613 -0.08(-0.94%)
Mar 18, 2022 8.336 8.445 8.220 8.267 43,242 -0.05(-0.56%)
Mar 17, 2022 8.228 8.453 8.228 8.313 60,482 +0.02(+0.28%)
Mar 16, 2022 8.344 8.368 8.197 8.290 72,725 -0.06(-0.74%)
Mar 15, 2022 8.414 8.437 8.262 8.352 65,629 -0.02(-0.28%)
Mar 14, 2022 8.284 8.481 8.277 8.375 118,894 +0.07(+0.82%)
Mar 11, 2022 8.307 8.406 8.193 8.307 85,083 +0.00(+0.00%)
Mar 10, 2022 8.337 8.337 8.156 8.307 66,990 +0.08(+1.01%)
Mar 09, 2022 8.277 8.330 8.155 8.224 70,929 +0.08(+1.03%)
Mar 08, 2022 8.110 8.224 7.897 8.140 103,760 +0.14(+1.71%)
Mar 07, 2022 8.254 8.254 8.004 8.004 126,696 -0.24(-2.94%)
Mar 04, 2022 8.208 8.336 8.155 8.246 88,645 +0.02(+0.28%)
Mar 03, 2022 8.307 8.413 8.216 8.224 78,329 -0.20(-2.43%)
Mar 02, 2022 8.292 8.535 8.280 8.428 164,679 +0.20(+2.40%)
Mar 01, 2022 8.292 8.292 8.057 8.231 63,735 +0.33(+4.13%)
Feb 28, 2022 8.133 8.254 7.905 7.905 148,231 -0.30(-3.61%)
Feb 25, 2022 8.216 8.261 8.174 8.201 21,392 +0.05(+0.65%)
Feb 24, 2022 8.026 8.186 7.859 8.148 147,922 +0.05(+0.56%)
Feb 23, 2022 8.163 8.216 8.064 8.102 41,294 -0.06(-0.74%)
Feb 22, 2022 8.224 8.315 8.110 8.163 76,470 -0.10(-1.19%)
Feb 18, 2022 8.261 0 -0.05(-0.64%)
Feb 17, 2022 8.413 8.413 8.284 8.315 53,963 -0.09(-1.08%)
Feb 16, 2022 8.322 8.421 8.322 8.406 40,540 +0.08(+0.91%)
Feb 15, 2022 8.375 8.451 8.330 8.330 54,391 -0.01(-0.09%)
Feb 14, 2022 8.330 8.421 8.284 8.337 70,558 -0.10(-1.17%)
Feb 11, 2022 8.459 8.548 8.383 8.436 37,770 -0.05(-0.54%)
Feb 10, 2022 8.451 8.618 8.451 8.481 63,365 +0.02(+0.18%)
Feb 09, 2022 8.542 8.573 8.425 8.466 51,500 -0.04(-0.45%)
Feb 08, 2022 8.481 8.542 8.438 8.504 66,156 +0.08(+0.90%)
Feb 07, 2022 8.231 8.476 8.231 8.428 93,853 +0.17(+2.02%)
Feb 04, 2022 8.261 8.337 8.208 8.261 79,505 +0.03(+0.37%)
Feb 03, 2022 8.261 8.186 8.231 32,628 -0.04(-0.46%)
Feb 02, 2022 8.322 8.353 8.197 8.269 95,781 -0.02(-0.27%)
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.