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, 2022 8.101 8.223 50,367 +0.09(+1.12%)
Jan 28, 2022 8.146 8.162 8.055 8.131 53,340 -0.02(-0.19%)
Jan 27, 2022 8.146 8.299 8.116 8.146 39,666 -0.05(-0.56%)
Jan 26, 2022 8.337 8.367 8.162 8.192 60,502 -0.08(-1.01%)
Jan 25, 2022 8.085 8.360 8.010 8.276 77,425 +0.10(+1.21%)
Jan 24, 2022 8.116 8.184 7.853 8.177 216,270 -0.01(-0.09%)
Jan 21, 2022 8.383 8.466 8.184 8.184 98,774 -0.21(-2.54%)
Jan 20, 2022 8.405 8.497 8.383 8.398 44,495 -0.03(-0.36%)
Jan 19, 2022 8.527 8.527 8.390 8.428 32,083 -0.08(-0.98%)
Jan 18, 2022 8.421 8.565 8.390 8.512 63,814 +0.08(+0.99%)
Jan 14, 2022 8.428 0 -0.07(-0.81%)
Jan 13, 2022 8.626 8.626 8.453 8.497 62,109 -0.12(-1.41%)
Jan 12, 2022 8.520 8.626 8.482 8.619 51,584 +0.18(+2.08%)
Jan 11, 2022 8.489 8.489 8.344 8.444 107,942 +0.06(+0.73%)
Jan 10, 2022 8.398 8.512 8.383 8.383 86,952 -0.09(-1.08%)
Jan 07, 2022 8.558 8.558 8.421 8.474 76,572 -0.02(-0.18%)
Jan 06, 2022 8.520 8.604 8.447 8.489 44,688 -0.05(-0.62%)
Jan 05, 2022 8.451 8.611 8.352 8.543 152,799 +0.10(+1.17%)
Jan 04, 2022 8.565 8.596 8.436 8.444 94,376 -0.13(-1.51%)
Jan 03, 2022 8.558 8.642 8.520 8.573 179,948 +0.02(+0.27%)
Dec 31, 2021 8.543 8.665 8.535 8.550 74,043 +0.03(+0.36%)
Dec 30, 2021 8.543 8.665 8.505 8.520 55,607 -0.05(-0.62%)
Dec 29, 2021 8.482 8.611 8.436 8.573 292,825 +0.09(+1.08%)
Dec 28, 2021 8.543 8.687 8.474 8.482 100,451 -0.03(-0.36%)
Dec 27, 2021 8.588 8.655 8.482 8.512 85,694 -0.02(-0.27%)
Dec 23, 2021 8.505 8.623 8.454 8.535 52,718 +0.12(+1.45%)
Dec 22, 2021 8.413 8.508 8.306 8.413 114,367 +0.03(+0.36%)
Dec 21, 2021 8.383 8.535 8.322 8.383 110,400 -0.01(-0.09%)
Dec 20, 2021 8.367 8.444 8.268 8.390 92,296 -0.07(-0.81%)
Dec 17, 2021 8.611 8.611 8.333 8.459 161,815 -0.14(-1.60%)
Dec 16, 2021 8.847 8.847 8.577 8.596 255,037 -0.25(-2.84%)
Dec 15, 2021 8.512 8.863 8.497 8.847 202,076 +0.32(+3.75%)
Dec 14, 2021 8.580 8.669 8.505 8.527 153,601 -0.06(-0.69%)
Dec 13, 2021 8.684 8.691 8.501 8.587 139,870 +0.01(+0.17%)
Dec 10, 2021 8.535 8.721 8.527 8.572 113,068 +0.09(+1.05%)
Dec 09, 2021 8.498 8.498 8.423 8.483 73,969 +0.00(+0.00%)
Dec 08, 2021 8.460 8.498 8.408 8.483 52,443 +0.06(+0.71%)
Dec 07, 2021 8.460 8.497 8.378 8.423 114,038 -0.05(-0.62%)
Dec 06, 2021 8.483 8.527 8.386 8.475 137,861 -0.07(-0.79%)
Dec 03, 2021 8.408 8.632 8.401 8.542 123,976 +0.10(+1.15%)
Dec 02, 2021 8.438 8.460 8.341 8.445 79,537 +0.04(+0.44%)
Dec 01, 2021 8.498 8.557 8.393 8.408 59,951 -0.07(-0.79%)
Nov 30, 2021 8.393 8.490 8.244 8.475 224,305 +0.04(+0.44%)
Nov 29, 2021 8.468 8.587 8.371 8.438 125,650 -0.08(-0.96%)
Nov 26, 2021 8.348 8.542 8.244 8.520 90,390 +0.09(+1.06%)
Nov 24, 2021 8.512 8.571 8.430 8.430 119,860 -0.10(-1.22%)
Nov 23, 2021 8.699 8.707 8.527 8.535 161,347 -0.19(-2.22%)
Nov 22, 2021 8.758 8.833 8.647 8.729 250,545 +0.03(+0.34%)
Nov 19, 2021 8.766 8.766 8.609 8.699 127,900 -0.11(-1.27%)
Nov 18, 2021 8.684 8.826 8.691 8.811 396,674 +0.17(+1.98%)
Nov 17, 2021 8.572 8.714 8.572 8.639 387,506 +0.10(+1.22%)
Nov 16, 2021 8.266 8.706 8.237 8.535 520,423 +0.51(+6.31%)
Nov 15, 2021 8.162 8.163 8.013 8.028 76,691 -0.10(-1.28%)
Nov 12, 2021 8.117 8.162 8.013 8.132 84,431 +0.01(+0.18%)
Nov 11, 2021 7.991 8.162 7.976 8.117 73,955 +0.13(+1.59%)
Nov 10, 2021 7.901 8.020 7.991 51,839 +0.12(+1.52%)
Nov 09, 2021 7.804 7.942 7.804 7.871 163,132 +0.04(+0.57%)
Nov 08, 2021 7.566 7.856 7.566 7.827 97,449 +0.25(+3.35%)
Nov 05, 2021 7.663 7.670 7.536 7.573 220,255 +0.01(+0.10%)
Nov 04, 2021 7.752 7.789 7.529 7.566 198,857 -0.09(-1.17%)
Nov 03, 2021 7.752 7.752 7.618 7.655 174,542 -0.03(-0.39%)
Nov 02, 2021 7.730 7.730 7.663 7.685 61,340 -0.04(-0.48%)
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.