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 (%)
Jan 31, 2024 7.110 7.139 6.955 6.970 26,103 -0.12(-1.70%)
Jan 30, 2024 7.100 7.139 7.015 7.091 57,045 +0.03(+0.41%)
Jan 29, 2024 7.071 7.139 7.052 7.062 37,288 -0.03(-0.41%)
Jan 26, 2024 7.120 7.149 7.062 7.091 40,632 +0.00(+0.00%)
Jan 25, 2024 7.052 7.110 7.033 7.091 51,339 -0.02(-0.27%)
Jan 24, 2024 7.013 7.178 7.013 7.110 41,484 +0.09(+1.24%)
Jan 23, 2024 7.013 7.207 6.975 7.023 141,831 +0.00(+0.00%)
Jan 22, 2024 6.926 7.052 6.907 7.023 63,318 +0.09(+1.25%)
Jan 19, 2024 6.965 7.013 6.888 6.936 51,750 -0.04(-0.55%)
Jan 18, 2024 7.052 7.052 6.923 6.975 52,820 -0.08(-1.16%)
Jan 17, 2024 6.965 7.151 6.965 7.057 88,119 +0.10(+1.46%)
Jan 16, 2024 6.994 7.027 6.946 6.955 59,078 -0.03(-0.42%)
Jan 12, 2024 7.004 7.052 6.984 6.984 90,733 -0.07(-0.96%)
Jan 11, 2024 7.178 7.226 7.042 7.052 47,477 -0.13(-1.75%)
Jan 10, 2024 7.187 7.236 7.110 7.178 67,454 -0.01(-0.13%)
Jan 09, 2024 7.052 7.187 7.052 7.187 93,529 +0.13(+1.78%)
Jan 08, 2024 7.062 7.105 7.004 7.062 81,201 +0.05(+0.69%)
Jan 05, 2024 6.926 7.052 6.907 7.013 88,805 +0.09(+1.26%)
Jan 04, 2024 6.811 6.984 6.801 6.926 83,172 +0.10(+1.41%)
Jan 03, 2024 6.975 6.978 6.675 6.830 115,545 -0.07(-0.98%)
Jan 02, 2024 6.917 6.975 6.782 6.897 160,797 +0.07(+1.06%)
Dec 29, 2023 6.878 6.936 6.801 6.825 118,102 +0.03(+0.50%)
Dec 28, 2023 6.656 6.791 6.621 6.791 111,524 +0.08(+1.15%)
Dec 27, 2023 6.588 6.859 6.588 6.714 218,278 +0.08(+1.16%)
Dec 26, 2023 6.724 6.743 6.617 6.637 81,036 -0.07(-1.01%)
Dec 22, 2023 6.675 6.752 6.599 6.704 100,945 +0.12(+1.76%)
Dec 21, 2023 6.695 6.714 6.540 6.588 264,156 -0.11(-1.59%)
Dec 20, 2023 6.724 6.811 6.689 6.695 66,246 -0.04(-0.57%)
Dec 19, 2023 6.695 6.795 6.617 6.733 146,679 +0.02(+0.29%)
Dec 18, 2023 6.762 6.859 6.675 6.714 151,747 -0.07(-1.00%)
Dec 15, 2023 6.917 6.951 6.772 6.782 74,968 -0.15(-2.23%)
Dec 14, 2023 6.955 7.061 6.868 6.936 205,348 +0.05(+0.70%)
Dec 13, 2023 6.822 6.925 6.804 6.888 154,583 +0.05(+0.68%)
Dec 12, 2023 6.860 6.869 6.766 6.841 99,180 +0.06(+0.83%)
Dec 11, 2023 6.757 6.906 6.757 6.785 61,550 -0.04(-0.55%)
Dec 08, 2023 6.794 6.888 6.767 6.822 56,502 +0.07(+0.97%)
Dec 07, 2023 6.720 6.850 6.720 6.757 72,987 +0.01(+0.14%)
Dec 06, 2023 6.748 6.776 6.673 6.748 57,245 +0.04(+0.56%)
Dec 05, 2023 6.720 6.720 6.645 6.710 60,077 +0.07(+0.98%)
Dec 04, 2023 6.626 6.741 6.584 6.645 113,424 +0.06(+0.85%)
Dec 01, 2023 6.636 6.682 6.505 6.589 52,253 +0.01(+0.14%)
Nov 30, 2023 6.682 6.701 6.542 6.580 59,624 -0.12(-1.81%)
Nov 29, 2023 6.636 6.701 6.524 6.701 127,925 +0.11(+1.70%)
Nov 28, 2023 6.552 6.598 6.440 6.589 61,945 +0.00(+0.00%)
Nov 27, 2023 6.561 6.617 6.533 6.589 70,801 +0.05(+0.71%)
Nov 24, 2023 6.533 6.608 6.533 6.542 28,070 +0.00(+0.00%)
Nov 22, 2023 6.580 6.654 6.542 6.542 83,666 -0.05(-0.71%)
Nov 21, 2023 6.608 6.747 6.580 6.589 40,342 -0.07(-0.98%)
Nov 20, 2023 6.757 6.832 6.636 6.654 36,894 -0.13(-1.93%)
Nov 17, 2023 6.626 6.813 6.608 6.785 87,577 +0.08(+1.25%)
Nov 16, 2023 6.701 6.710 6.626 6.701 30,328 +0.01(+0.14%)
Nov 15, 2023 6.598 6.694 6.543 6.692 26,140 +0.06(+0.84%)
Nov 14, 2023 6.505 6.673 6.505 6.636 51,457 +0.13(+2.01%)
Nov 13, 2023 6.710 6.710 6.486 6.505 32,885 -0.19(-2.79%)
Nov 10, 2023 6.589 6.710 6.589 6.692 51,054 +0.10(+1.56%)
Nov 09, 2023 6.393 6.623 6.393 6.589 44,092 +0.04(+0.57%)
Nov 08, 2023 6.533 6.608 6.505 6.552 38,470 +0.01(+0.14%)
Nov 07, 2023 6.701 6.701 6.412 6.542 71,190 -0.15(-2.23%)
Nov 06, 2023 6.533 6.701 6.505 6.692 49,817 +0.21(+3.17%)
Nov 03, 2023 6.589 6.673 6.253 6.486 151,161 -0.10(-1.56%)
Nov 02, 2023 6.533 6.654 6.482 6.589 77,779 +0.08(+1.29%)
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.