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 -0.100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2022 7.894 7.924 7.770 7.917 37,167 +0.03(+0.39%)
May 27, 2022 7.723 7.933 7.723 7.886 40,954 +0.14(+1.80%)
May 26, 2022 7.692 7.832 7.653 7.747 39,548 +0.10(+1.32%)
May 25, 2022 7.529 7.695 7.529 7.646 82,126 +0.12(+1.55%)
May 24, 2022 7.638 7.638 7.421 7.529 102,593 -0.12(-1.52%)
May 23, 2022 7.622 7.715 7.490 7.646 46,885 +0.08(+1.03%)
May 20, 2022 7.708 7.748 7.490 7.568 78,740 -0.09(-1.22%)
May 19, 2022 7.646 7.757 7.615 7.661 39,131 +0.01(+0.10%)
May 18, 2022 7.770 7.948 7.615 7.653 77,514 -0.08(-1.00%)
May 17, 2022 7.917 7.917 7.677 7.731 112,281 -0.12(-1.58%)
May 16, 2022 7.847 7.878 7.661 7.855 69,740 +0.08(+1.00%)
May 13, 2022 7.832 7.917 7.692 7.778 76,203 +0.12(+1.52%)
May 12, 2022 7.770 7.824 7.615 7.661 99,477 -0.13(-1.69%)
May 11, 2022 7.871 7.948 7.770 7.793 36,675 -0.08(-0.99%)
May 10, 2022 7.863 7.917 7.778 7.871 79,855 +0.03(+0.40%)
May 09, 2022 7.816 7.917 7.762 7.840 61,282 -0.01(-0.10%)
May 06, 2022 7.871 7.917 7.762 7.847 61,800 -0.02(-0.30%)
May 05, 2022 7.956 8.018 7.840 7.871 39,833 -0.15(-1.84%)
May 04, 2022 7.964 8.026 7.852 8.018 67,041 +0.05(+0.68%)
May 03, 2022 7.793 7.995 7.723 7.964 77,314 +0.17(+2.19%)
May 02, 2022 7.863 7.979 7.615 7.793 85,434 -0.07(-0.89%)
Apr 29, 2022 7.956 8.003 7.847 7.863 63,297 -0.12(-1.46%)
Apr 28, 2022 8.166 8.166 7.840 7.979 165,081 -0.12(-1.53%)
Apr 27, 2022 8.104 8.203 8.073 8.104 54,786 +0.00(+0.00%)
Apr 26, 2022 8.189 8.267 8.073 8.104 55,709 -0.12(-1.51%)
Apr 25, 2022 8.150 8.243 8.104 8.228 64,779 -0.01(-0.09%)
Apr 22, 2022 8.406 8.406 8.189 8.236 78,177 -0.17(-2.03%)
Apr 21, 2022 8.453 8.499 8.344 8.406 64,883 +0.02(+0.19%)
Apr 20, 2022 8.344 8.406 8.251 8.391 56,519 +0.10(+1.22%)
Apr 19, 2022 8.267 8.305 8.228 8.290 59,749 +0.02(+0.28%)
Apr 18, 2022 8.290 8.361 8.243 8.267 36,303 -0.07(-0.84%)
Apr 14, 2022 8.360 8.375 8.238 8.336 35,746 +0.02(+0.19%)
Apr 13, 2022 8.236 8.368 8.228 8.321 59,839 +0.11(+1.32%)
Apr 12, 2022 8.228 8.290 8.173 8.212 32,810 -0.05(-0.56%)
Apr 11, 2022 8.251 8.282 8.189 8.259 38,905 +0.02(+0.28%)
Apr 08, 2022 8.243 8.290 8.181 8.236 31,727 +0.04(+0.47%)
Apr 07, 2022 8.197 8.298 8.166 8.197 46,405 -0.02(-0.28%)
Apr 06, 2022 8.228 8.312 8.173 8.220 71,833 -0.03(-0.38%)
Apr 05, 2022 8.336 8.453 8.212 8.251 44,993 -0.05(-0.65%)
Apr 04, 2022 8.461 8.461 8.259 8.305 76,965 -0.18(-2.10%)
Apr 01, 2022 8.399 8.593 8.283 8.484 151,637 +0.11(+1.30%)
Mar 31, 2022 8.352 8.445 8.228 8.375 75,956 +0.10(+1.22%)
Mar 30, 2022 8.290 8.360 8.243 8.274 49,096 -0.02(-0.19%)
Mar 29, 2022 8.267 8.375 8.181 8.290 100,068 +0.08(+0.95%)
Mar 28, 2022 8.197 8.321 8.181 8.212 134,019 -0.02(-0.28%)
Mar 25, 2022 8.243 8.344 8.236 8.236 44,538 -0.04(-0.47%)
Mar 24, 2022 8.267 8.344 8.198 8.274 39,935 +0.05(+0.66%)
Mar 23, 2022 8.259 8.267 8.162 8.220 44,667 -0.04(-0.47%)
Mar 22, 2022 8.251 8.328 8.112 8.259 84,088 +0.07(+0.85%)
Mar 21, 2022 8.251 8.298 7.995 8.189 199,613 -0.08(-0.94%)
Mar 18, 2022 8.336 8.445 8.220 8.267 43,242 -0.05(-0.56%)
Mar 17, 2022 8.228 8.453 8.228 8.313 60,482 +0.02(+0.28%)
Mar 16, 2022 8.344 8.368 8.197 8.290 72,725 -0.06(-0.74%)
Mar 15, 2022 8.414 8.437 8.262 8.352 65,629 -0.02(-0.28%)
Mar 14, 2022 8.284 8.481 8.277 8.375 118,894 +0.07(+0.82%)
Mar 11, 2022 8.307 8.406 8.193 8.307 85,083 +0.00(+0.00%)
Mar 10, 2022 8.337 8.337 8.156 8.307 66,990 +0.08(+1.01%)
Mar 09, 2022 8.277 8.330 8.155 8.224 70,929 +0.08(+1.03%)
Mar 08, 2022 8.110 8.224 7.897 8.140 103,760 +0.14(+1.71%)
Mar 07, 2022 8.254 8.254 8.004 8.004 126,696 -0.24(-2.94%)
Mar 04, 2022 8.208 8.336 8.155 8.246 88,645 +0.02(+0.28%)
Mar 03, 2022 8.307 8.413 8.216 8.224 78,329 -0.20(-2.43%)
Mar 02, 2022 8.292 8.535 8.280 8.428 164,679 +0.20(+2.40%)
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.