Skip to main content

Monroe Capital Corp (NQ: MRCC )

7.200 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 7.190 7.300 7.120 7.200 87,919 +0.07(+0.91%)
Apr 19, 2024 7.050 7.170 7.050 7.135 68,780 +0.08(+1.21%)
Apr 18, 2024 7.070 7.150 7.010 7.050 88,444 +0.02(+0.28%)
Apr 17, 2024 7.070 7.148 7.010 7.030 103,791 -0.10(-1.40%)
Apr 16, 2024 7.120 7.170 7.050 7.130 67,608 +0.00(+0.00%)
Apr 15, 2024 7.110 7.200 7.050 7.130 75,952 +0.01(+0.14%)
Apr 12, 2024 7.160 7.220 7.050 7.120 54,992 -0.10(-1.39%)
Apr 11, 2024 7.210 7.268 7.110 7.220 60,426 +0.00(+0.00%)
Apr 10, 2024 7.180 7.260 7.180 7.220 74,602 -0.01(-0.14%)
Apr 09, 2024 7.280 7.300 7.210 7.230 27,147 -0.02(-0.28%)
Apr 08, 2024 7.300 7.310 7.150 7.250 60,904 +0.00(+0.00%)
Apr 05, 2024 7.210 7.300 7.180 7.250 69,478 +0.02(+0.28%)
Apr 04, 2024 7.220 7.340 7.211 7.230 29,673 +0.01(+0.14%)
Apr 03, 2024 7.280 7.390 7.200 7.220 47,508 +0.00(+0.00%)
Apr 02, 2024 7.300 7.420 7.200 7.220 137,029 -0.05(-0.69%)
Apr 01, 2024 7.260 7.300 7.170 7.270 38,876 +0.07(+0.97%)
Mar 28, 2024 7.340 7.380 7.120 7.200 90,951 -0.11(-1.50%)
Mar 27, 2024 7.070 7.440 7.060 7.310 145,234 +0.26(+3.69%)
Mar 26, 2024 7.030 7.080 7.000 7.050 48,212 +0.02(+0.28%)
Mar 25, 2024 7.030 7.077 7.010 7.030 51,482 +0.00(+0.00%)
Mar 22, 2024 7.100 7.150 7.010 7.030 41,937 -0.08(-1.13%)
Mar 21, 2024 7.140 7.150 7.050 7.110 50,272 -0.01(-0.14%)
Mar 20, 2024 7.090 7.120 7.050 7.120 25,857 +0.06(+0.85%)
Mar 19, 2024 7.020 7.080 7.020 7.060 54,547 +0.05(+0.71%)
Mar 18, 2024 7.080 7.130 7.010 7.010 63,778 -0.04(-0.57%)
Mar 15, 2024 6.970 7.180 6.970 7.050 67,184 +0.00(+0.00%)
Mar 14, 2024 7.040 7.280 7.040 7.050 64,457 -0.06(-0.84%)
Mar 13, 2024 7.216 7.272 7.071 7.110 148,937 -0.12(-1.60%)
Mar 12, 2024 7.178 7.226 7.062 7.226 124,596 -0.07(-0.93%)
Mar 11, 2024 7.332 7.342 7.202 7.294 152,261 +0.11(+1.48%)
Mar 08, 2024 7.207 7.226 7.149 7.187 58,473 +0.04(+0.54%)
Mar 07, 2024 7.168 7.236 7.062 7.149 60,407 +0.01(+0.14%)
Mar 06, 2024 7.091 7.255 7.084 7.139 93,930 +0.09(+1.23%)
Mar 05, 2024 6.994 7.079 6.984 7.052 29,949 +0.10(+1.39%)
Mar 04, 2024 6.907 7.052 6.907 6.955 55,176 +0.02(+0.28%)
Mar 01, 2024 6.975 7.025 6.898 6.936 34,992 -0.04(-0.55%)
Feb 29, 2024 6.868 7.013 6.868 6.975 48,489 +0.09(+1.26%)
Feb 28, 2024 7.052 7.071 6.868 6.888 46,575 -0.15(-2.19%)
Feb 27, 2024 7.004 7.091 6.941 7.042 78,780 +0.04(+0.55%)
Feb 26, 2024 6.772 7.023 6.772 7.004 78,138 +0.25(+3.72%)
Feb 23, 2024 6.965 7.042 6.753 6.753 164,213 -0.24(-3.45%)
Feb 22, 2024 6.917 7.023 6.907 6.994 45,829 -0.03(-0.41%)
Feb 21, 2024 7.004 7.033 6.962 7.023 40,667 +0.07(+0.97%)
Feb 20, 2024 6.955 7.062 6.946 6.955 83,301 -0.09(-1.23%)
Feb 16, 2024 6.975 7.071 6.955 7.042 71,601 +0.04(+0.55%)
Feb 15, 2024 7.033 7.110 6.975 7.004 39,896 -0.06(-0.82%)
Feb 14, 2024 7.071 7.071 7.013 7.062 14,609 +0.01(+0.14%)
Feb 13, 2024 7.071 7.120 7.004 7.052 39,572 -0.07(-0.95%)
Feb 12, 2024 7.004 7.149 6.984 7.120 72,303 +0.12(+1.66%)
Feb 09, 2024 7.023 7.120 7.004 7.004 100,573 -0.04(-0.55%)
Feb 08, 2024 7.033 7.071 6.957 7.042 61,393 +0.01(+0.14%)
Feb 07, 2024 7.129 7.129 6.915 7.033 119,201 -0.14(-2.02%)
Feb 06, 2024 6.994 7.197 6.897 7.178 182,354 +0.21(+3.05%)
Feb 05, 2024 7.004 7.052 6.936 6.965 57,307 -0.09(-1.23%)
Feb 02, 2024 7.100 7.100 6.995 7.052 33,279 -0.04(-0.54%)
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.