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

Monroe Capital Corp (NQ: MRCC )

7.300 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2023 6.482 6.561 6.299 6.377 71,638 -0.15(-2.28%)
Apr 27, 2023 6.509 6.558 6.439 6.526 30,273 +0.00(+0.00%)
Apr 26, 2023 6.701 6.762 6.430 6.526 32,888 -0.17(-2.48%)
Apr 25, 2023 6.675 6.754 6.640 6.692 26,056 -0.07(-1.03%)
Apr 24, 2023 6.649 6.780 6.649 6.762 20,229 +0.07(+1.05%)
Apr 21, 2023 6.719 6.832 6.692 6.692 29,610 -0.06(-0.91%)
Apr 20, 2023 6.853 6.981 6.736 6.754 26,806 -0.15(-2.15%)
Apr 19, 2023 6.929 6.955 6.824 6.902 28,875 -0.03(-0.38%)
Apr 18, 2023 6.999 6.999 6.840 6.929 17,308 -0.07(-1.00%)
Apr 17, 2023 6.972 6.999 6.918 6.999 41,888 +0.03(+0.38%)
Apr 14, 2023 6.999 7.025 6.850 6.972 33,112 +0.03(+0.38%)
Apr 13, 2023 6.885 6.981 6.885 6.946 24,287 +0.13(+1.93%)
Apr 12, 2023 6.675 6.876 6.675 6.815 36,806 +0.14(+2.03%)
Apr 11, 2023 6.579 6.771 6.560 6.679 56,687 +0.06(+0.86%)
Apr 10, 2023 6.824 6.824 6.509 6.622 62,637 -0.07(-1.05%)
Apr 06, 2023 6.788 6.788 6.692 6.692 23,174 -0.04(-0.52%)
Apr 05, 2023 6.754 6.885 6.684 6.727 26,465 -0.10(-1.41%)
Apr 04, 2023 6.911 6.911 6.657 6.824 34,682 -0.03(-0.38%)
Apr 03, 2023 6.692 6.999 6.692 6.850 69,556 +0.16(+2.35%)
Mar 31, 2023 6.745 6.946 6.614 6.692 189,427 +0.06(+0.92%)
Mar 30, 2023 6.815 6.815 6.579 6.631 52,738 -0.18(-2.70%)
Mar 29, 2023 6.684 6.929 6.684 6.815 107,737 +0.21(+3.18%)
Mar 28, 2023 6.684 6.771 6.570 6.605 21,968 -0.04(-0.66%)
Mar 27, 2023 6.640 6.779 6.602 6.649 51,307 +0.05(+0.80%)
Mar 24, 2023 6.299 6.649 6.299 6.596 94,080 +0.30(+4.72%)
Mar 23, 2023 6.220 6.456 6.220 6.299 67,803 +0.09(+1.41%)
Mar 22, 2023 6.404 6.456 6.211 6.211 97,383 -0.15(-2.34%)
Mar 21, 2023 6.342 6.491 6.325 6.360 94,344 +0.04(+0.69%)
Mar 20, 2023 6.579 6.596 6.272 6.316 67,778 -0.17(-2.56%)
Mar 17, 2023 6.640 6.740 6.439 6.482 200,590 -0.24(-3.52%)
Mar 16, 2023 6.561 6.719 6.561 6.719 41,552 +0.08(+1.19%)
Mar 15, 2023 6.727 6.727 6.570 6.640 83,584 -0.16(-2.32%)
Mar 14, 2023 6.902 6.946 6.701 6.797 87,507 +0.07(+1.04%)
Mar 13, 2023 6.778 6.931 6.677 6.727 140,049 -0.14(-1.98%)
Mar 10, 2023 7.015 7.045 6.821 6.863 88,746 -0.20(-2.88%)
Mar 09, 2023 7.244 7.261 7.032 7.066 29,172 -0.15(-2.11%)
Mar 08, 2023 7.244 7.244 7.092 7.219 57,030 -0.02(-0.23%)
Mar 07, 2023 7.261 7.270 6.990 7.236 110,969 +0.03(+0.35%)
Mar 06, 2023 7.210 7.397 7.100 7.210 120,822 +0.03(+0.35%)
Mar 03, 2023 6.999 7.236 6.999 7.185 63,079 +0.25(+3.67%)
Mar 02, 2023 6.838 7.017 6.838 6.931 52,990 -0.06(-0.85%)
Mar 01, 2023 7.075 7.100 6.948 6.990 36,194 -0.12(-1.67%)
Feb 28, 2023 7.143 7.201 7.049 7.109 45,790 +0.03(+0.36%)
Feb 27, 2023 7.160 7.287 7.083 7.083 82,947 -0.10(-1.42%)
Feb 24, 2023 7.024 7.202 7.024 7.185 60,907 +0.20(+2.91%)
Feb 23, 2023 6.939 7.202 6.939 6.982 67,953 -0.01(-0.12%)
Feb 22, 2023 6.897 6.990 6.778 6.990 41,765 +0.10(+1.48%)
Feb 21, 2023 7.049 7.049 6.812 6.888 34,610 -0.16(-2.28%)
Feb 17, 2023 6.761 7.058 6.694 7.049 110,505 +0.31(+4.65%)
Feb 16, 2023 6.863 6.948 6.736 6.736 148,173 -0.13(-1.85%)
Feb 15, 2023 6.846 6.948 6.736 6.863 98,933 -0.03(-0.37%)
Feb 14, 2023 6.863 6.990 6.787 6.888 60,255 -0.07(-0.97%)
Feb 13, 2023 6.744 6.956 6.736 6.956 94,677 +0.18(+2.63%)
Feb 10, 2023 6.736 6.807 6.736 6.778 57,780 +0.05(+0.69%)
Feb 09, 2023 6.948 6.985 6.694 6.732 72,287 -0.18(-2.58%)
Feb 08, 2023 7.041 7.056 6.871 6.910 49,578 -0.09(-1.27%)
Feb 07, 2023 7.100 7.110 6.914 6.999 30,977 +0.01(+0.12%)
Feb 06, 2023 7.100 7.115 6.965 6.990 26,141 -0.07(-0.96%)
Feb 03, 2023 7.160 7.202 6.990 7.058 46,498 -0.07(-0.95%)
Feb 02, 2023 7.083 7.202 7.075 7.126 40,329 +0.05(+0.72%)
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.