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

Monroe Capital Corp (NQ: MRCC )

7.270 +0.050 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 2023 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 21, 2023 7.250 7.420 7.230 7.270 82,535 +0.05(+0.69%)
Mar 20, 2023 7.520 7.540 7.170 7.220 59,294 -0.19(-2.56%)
Mar 17, 2023 7.590 7.704 7.360 7.410 175,481 -0.27(-3.52%)
Mar 16, 2023 7.500 7.680 7.500 7.680 36,351 +0.09(+1.19%)
Mar 15, 2023 7.690 7.690 7.510 7.590 73,122 -0.18(-2.32%)
Mar 14, 2023 7.890 7.940 7.660 7.770 76,554 +0.08(+1.04%)
Mar 13, 2023 7.748 7.922 7.632 7.690 122,518 -0.15(-1.98%)
Mar 10, 2023 8.019 8.053 7.797 7.845 77,637 -0.23(-2.88%)
Mar 09, 2023 8.281 8.300 8.039 8.077 25,520 -0.17(-2.11%)
Mar 08, 2023 8.281 8.281 8.106 8.252 49,891 -0.02(-0.23%)
Mar 07, 2023 8.300 8.310 7.990 8.271 97,078 +0.03(+0.35%)
Mar 06, 2023 8.242 8.455 8.116 8.242 105,698 +0.03(+0.35%)
Mar 03, 2023 8.000 8.271 8.000 8.213 55,183 +0.29(+3.67%)
Mar 02, 2023 7.816 8.021 7.816 7.922 46,357 -0.07(-0.85%)
Mar 01, 2023 8.087 8.116 7.942 7.990 31,663 -0.14(-1.67%)
Feb 28, 2023 8.165 8.232 8.058 8.126 40,058 +0.03(+0.36%)
Feb 27, 2023 8.184 8.329 8.097 8.097 72,564 -0.12(-1.42%)
Feb 24, 2023 8.029 8.232 8.029 8.213 53,283 +0.23(+2.91%)
Feb 23, 2023 7.932 8.232 7.932 7.981 59,447 -0.01(-0.12%)
Feb 22, 2023 7.884 7.990 7.748 7.990 36,537 +0.12(+1.48%)
Feb 21, 2023 8.058 8.058 7.787 7.874 30,278 -0.18(-2.28%)
Feb 17, 2023 7.729 8.068 7.651 8.058 96,672 +0.36(+4.65%)
Feb 16, 2023 7.845 7.942 7.700 7.700 129,625 -0.15(-1.85%)
Feb 15, 2023 7.826 7.942 7.700 7.845 86,549 -0.03(-0.37%)
Feb 14, 2023 7.845 7.990 7.758 7.874 52,712 -0.08(-0.97%)
Feb 13, 2023 7.709 7.952 7.700 7.952 82,825 +0.20(+2.63%)
Feb 10, 2023 7.700 7.781 7.700 7.748 50,547 +0.05(+0.69%)
Feb 09, 2023 7.942 7.985 7.651 7.695 63,239 -0.20(-2.58%)
Feb 08, 2023 8.048 8.065 7.855 7.898 43,372 -0.10(-1.27%)
Feb 07, 2023 8.116 8.127 7.903 8.000 27,100 +0.01(+0.12%)
Feb 06, 2023 8.116 8.133 7.961 7.990 22,869 -0.08(-0.96%)
Feb 03, 2023 8.184 8.232 7.990 8.068 40,677 -0.08(-0.95%)
Feb 02, 2023 8.097 8.232 8.087 8.145 35,280 +0.06(+0.72%)
Feb 01, 2023 8.029 8.136 8.011 8.087 23,906 +0.09(+1.09%)
Jan 31, 2023 7.990 8.000 7.942 8.000 39,579 +0.01(+0.12%)
Jan 30, 2023 8.039 8.139 7.990 7.990 24,062 -0.10(-1.20%)
Jan 27, 2023 7.990 8.116 7.990 8.087 37,737 +0.14(+1.71%)
Jan 26, 2023 7.884 7.990 7.884 7.952 34,771 +0.03(+0.37%)
Jan 25, 2023 7.748 7.932 7.748 7.922 38,136 +0.14(+1.74%)
Jan 24, 2023 7.913 7.942 7.777 7.787 69,194 -0.12(-1.47%)
Jan 23, 2023 7.893 7.966 7.864 7.903 46,527 -0.02(-0.24%)
Jan 20, 2023 7.990 8.049 7.864 7.922 50,039 -0.09(-1.09%)
Jan 19, 2023 7.990 8.136 7.990 8.010 24,029 -0.06(-0.72%)
Jan 18, 2023 8.106 8.128 8.000 8.068 37,955 +0.01(+0.12%)
Jan 17, 2023 8.232 8.329 7.990 8.058 72,207 -0.16(-2.00%)
Jan 13, 2023 8.203 8.232 8.087 8.223 47,061 -0.04(-0.47%)
Jan 12, 2023 8.106 8.329 8.106 8.261 21,349 +0.12(+1.43%)
Jan 11, 2023 8.058 8.320 8.048 8.145 34,720 +0.16(+2.06%)
Jan 10, 2023 8.087 8.213 7.864 7.981 65,427 -0.16(-1.96%)
Jan 09, 2023 8.261 8.466 8.087 8.140 41,583 -0.13(-1.58%)
Jan 06, 2023 8.426 8.426 8.232 8.271 36,967 -0.02(-0.23%)
Jan 05, 2023 8.378 8.426 8.232 8.290 20,004 -0.12(-1.38%)
Jan 04, 2023 8.610 8.610 8.349 8.407 52,752 -0.12(-1.36%)
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.