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

Monroe Capital Corporation - Closed End Fund (NQ:MRCC)

6.350 -0.120 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2025 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 (%)
May 21, 2025 6.460 6.500 6.325 6.350 52,339 -0.12(-1.85%)
May 20, 2025 6.350 6.470 6.325 6.470 90,211 +0.09(+1.41%)
May 19, 2025 6.430 6.545 6.360 6.380 134,282 -0.09(-1.39%)
May 16, 2025 6.450 6.590 6.425 6.470 48,351 +0.02(+0.31%)
May 15, 2025 6.270 6.480 6.200 6.450 315,519 +0.19(+3.04%)
May 14, 2025 6.150 6.269 6.110 6.260 105,920 +0.11(+1.79%)
May 13, 2025 6.200 6.370 6.110 6.150 209,294 -0.04(-0.65%)
May 12, 2025 6.520 6.535 6.130 6.190 339,415 -0.27(-4.18%)
May 09, 2025 6.700 6.700 6.350 6.460 217,579 -0.15(-2.27%)
May 08, 2025 6.660 6.760 6.560 6.610 145,382 -0.31(-4.48%)
May 07, 2025 6.990 7.000 6.800 6.920 23,935 -0.06(-0.86%)
May 06, 2025 6.880 7.050 6.880 6.980 10,579 +0.06(+0.87%)
May 05, 2025 7.050 7.080 6.880 6.920 48,845 -0.10(-1.42%)
May 02, 2025 6.840 7.090 6.840 7.020 62,389 +0.16(+2.33%)
May 01, 2025 6.920 7.140 6.800 6.860 70,346 -0.14(-2.00%)
Apr 30, 2025 6.990 7.083 6.900 7.000 58,711 -0.10(-1.41%)
Apr 29, 2025 7.080 7.200 6.440 7.100 315,561 -0.02(-0.28%)
Apr 28, 2025 7.240 7.300 7.060 7.120 45,642 -0.17(-2.33%)
Apr 25, 2025 7.250 7.340 7.200 7.290 40,038 -0.01(-0.21%)
Apr 24, 2025 7.200 7.390 7.170 7.305 29,896 +0.08(+1.18%)
Apr 23, 2025 7.160 7.270 7.100 7.220 41,094 +0.15(+2.12%)
Apr 22, 2025 7.020 7.170 7.000 7.070 32,493 +0.05(+0.71%)
Apr 21, 2025 7.180 7.180 6.990 7.020 33,223 -0.16(-2.23%)
Apr 17, 2025 7.100 7.198 7.010 7.180 40,517 +0.13(+1.84%)
Apr 16, 2025 7.260 7.260 7.010 7.050 45,875 -0.16(-2.22%)
Apr 15, 2025 7.100 7.260 7.020 7.210 86,132 +0.03(+0.42%)
Apr 14, 2025 6.970 7.200 6.915 7.180 43,029 +0.31(+4.51%)
Apr 11, 2025 6.870 7.058 6.750 6.870 56,043 -0.06(-0.87%)
Apr 10, 2025 7.120 7.180 6.800 6.930 43,444 -0.25(-3.48%)
Apr 09, 2025 6.650 7.270 6.650 7.180 131,495 +0.52(+7.81%)
Apr 08, 2025 6.880 7.090 6.650 6.660 93,654 -0.12(-1.77%)
Apr 07, 2025 6.800 6.939 6.551 6.780 254,644 -0.14(-2.02%)
Apr 04, 2025 7.400 7.400 6.815 6.920 158,943 -0.60(-7.98%)
Apr 03, 2025 7.630 7.650 7.350 7.520 141,253 -0.14(-1.83%)
Apr 02, 2025 7.620 7.850 7.620 7.660 72,509 +0.00(+0.00%)
Apr 01, 2025 7.800 7.835 7.650 7.660 47,609 -0.14(-1.79%)
Mar 31, 2025 7.760 7.920 7.600 7.800 141,327 +0.10(+1.30%)
Mar 28, 2025 7.680 7.790 7.610 7.700 76,573 +0.09(+1.18%)
Mar 27, 2025 7.790 7.790 7.610 7.610 43,502 -0.19(-2.44%)
Mar 26, 2025 7.620 7.890 7.620 7.800 73,173 +0.17(+2.23%)
Mar 25, 2025 7.670 7.690 7.620 7.630 62,260 -0.06(-0.78%)
Mar 24, 2025 7.740 7.900 7.620 7.690 90,074 -0.09(-1.16%)
Mar 21, 2025 7.840 7.840 7.750 7.780 35,661 -0.06(-0.77%)
Mar 20, 2025 7.800 7.910 7.700 7.840 135,057 +0.03(+0.38%)
Mar 19, 2025 7.910 7.910 7.810 7.810 51,003 -0.10(-1.26%)
Mar 18, 2025 7.860 7.950 7.850 7.910 39,613 +0.05(+0.64%)
Mar 17, 2025 7.870 7.990 7.850 7.860 72,895 -0.03(-0.38%)
Mar 14, 2025 7.900 7.990 7.860 7.890 116,691 +0.08(+1.02%)
Mar 13, 2025 7.878 7.917 7.810 7.810 85,487 -0.07(-0.86%)
Mar 12, 2025 7.839 8.033 7.839 7.878 87,152 +0.04(+0.49%)
Mar 11, 2025 7.858 7.955 7.839 7.839 109,225 -0.05(-0.61%)
Mar 10, 2025 7.936 7.965 7.849 7.888 52,209 -0.02(-0.25%)
Mar 07, 2025 7.878 7.946 7.861 7.907 35,058 +0.06(+0.74%)
Mar 06, 2025 7.926 7.946 7.839 7.849 61,892 -0.08(-0.98%)
Mar 05, 2025 7.965 7.965 7.839 7.926 99,703 +0.04(+0.49%)
Mar 04, 2025 8.256 8.256 7.858 7.888 166,897 -0.37(-4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.