Skip to main content

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

Historical Prices

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.