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 (%)
Jul 31, 2023 7.842 7.986 7.806 7.887 37,233 -0.02(-0.23%)
Jul 28, 2023 7.905 7.977 7.851 7.905 35,495 +0.07(+0.92%)
Jul 27, 2023 7.941 7.981 7.781 7.833 31,366 -0.11(-1.36%)
Jul 26, 2023 7.887 7.977 7.824 7.941 32,687 +0.09(+1.15%)
Jul 25, 2023 7.842 7.941 7.797 7.851 50,989 +0.01(+0.12%)
Jul 24, 2023 7.752 7.878 7.707 7.842 117,701 +0.14(+1.76%)
Jul 21, 2023 7.616 7.786 7.616 7.707 50,884 +0.05(+0.59%)
Jul 20, 2023 7.679 7.754 7.607 7.661 24,299 -0.03(-0.35%)
Jul 19, 2023 7.707 7.798 7.576 7.688 70,612 -0.05(-0.58%)
Jul 18, 2023 7.670 7.824 7.652 7.734 67,126 +0.06(+0.82%)
Jul 17, 2023 7.643 7.788 7.643 7.670 54,906 +0.00(+0.00%)
Jul 14, 2023 7.625 7.779 7.601 7.670 57,448 +0.08(+1.07%)
Jul 13, 2023 7.535 7.625 7.463 7.589 69,626 +0.05(+0.72%)
Jul 12, 2023 7.490 7.643 7.454 7.535 90,955 +0.08(+1.09%)
Jul 11, 2023 7.318 7.580 7.309 7.454 167,049 +0.10(+1.35%)
Jul 10, 2023 7.382 7.445 7.264 7.355 70,058 +0.05(+0.74%)
Jul 07, 2023 7.210 7.364 7.210 7.300 28,889 +0.07(+1.00%)
Jul 06, 2023 7.328 7.382 7.183 7.228 129,815 -0.17(-2.32%)
Jul 05, 2023 7.364 7.427 7.219 7.400 76,469 +0.03(+0.37%)
Jul 03, 2023 7.400 7.481 7.310 7.373 73,385 -0.01(-0.12%)
Jun 30, 2023 7.337 7.481 7.309 7.382 72,054 +0.20(+2.76%)
Jun 29, 2023 7.219 7.264 7.165 7.183 28,233 +0.02(+0.25%)
Jun 28, 2023 7.183 7.490 7.084 7.165 100,092 +0.02(+0.25%)
Jun 27, 2023 7.021 7.147 7.003 7.147 56,341 +0.11(+1.54%)
Jun 26, 2023 7.012 7.102 7.007 7.039 25,653 +0.02(+0.26%)
Jun 23, 2023 7.075 7.210 7.021 7.021 26,426 -0.13(-1.77%)
Jun 22, 2023 7.138 7.273 7.093 7.147 36,772 -0.04(-0.50%)
Jun 21, 2023 7.282 7.300 7.183 7.183 66,236 -0.10(-1.36%)
Jun 20, 2023 7.228 7.323 7.129 7.282 30,765 -0.01(-0.12%)
Jun 16, 2023 7.228 7.400 7.102 7.291 98,573 +0.00(+0.00%)
Jun 15, 2023 7.337 7.440 7.225 7.291 63,675 +1.06(+16.93%)
May 08, 2023 6.183 6.262 6.092 6.236 55,686 +0.12(+1.99%)
May 05, 2023 5.957 6.262 5.957 6.114 50,326 +0.14(+2.33%)
May 04, 2023 6.122 6.122 5.922 5.974 55,370 -0.17(-2.83%)
May 03, 2023 6.166 6.259 6.140 6.149 46,736 +0.02(+0.28%)
May 02, 2023 6.314 6.314 6.096 6.131 82,935 -0.21(-3.30%)
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.