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

Monroe Capital Corp (NQ: MRCC )

7.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2021 7.932 7.967 7.801 7.815 153,777 -0.15(-1.83%)
Jun 29, 2021 8.056 8.107 7.866 7.961 73,803 -0.09(-1.09%)
Jun 28, 2021 8.012 8.143 7.924 8.048 137,924 +0.06(+0.73%)
Jun 25, 2021 8.070 8.136 7.939 7.990 85,026 -0.09(-1.08%)
Jun 24, 2021 8.085 8.103 8.029 8.077 60,657 +0.03(+0.36%)
Jun 23, 2021 8.063 8.107 8.041 8.048 71,813 -0.02(-0.27%)
Jun 22, 2021 8.099 8.143 8.031 8.070 111,321 -0.02(-0.27%)
Jun 21, 2021 7.910 8.099 7.903 8.092 133,438 +0.20(+2.59%)
Jun 18, 2021 7.954 7.954 7.801 7.888 126,926 -0.11(-1.37%)
Jun 17, 2021 8.085 8.172 7.993 7.997 104,189 -0.12(-1.44%)
Jun 16, 2021 8.063 8.187 8.034 8.114 94,137 -0.01(-0.18%)
Jun 15, 2021 8.128 8.223 8.026 8.128 129,808 -0.04(-0.45%)
Jun 14, 2021 8.179 8.193 8.115 8.165 181,291 +0.01(+0.09%)
Jun 11, 2021 8.079 8.186 8.051 8.158 153,358 +0.11(+1.33%)
Jun 10, 2021 8.158 8.158 8.015 8.051 133,465 -0.07(-0.88%)
Jun 09, 2021 8.002 8.158 8.002 8.122 140,935 +0.00(+0.00%)
Jun 08, 2021 8.122 8.186 8.094 8.122 133,572 +0.00(+0.00%)
Jun 07, 2021 8.122 8.193 8.094 8.122 168,900 +0.00(+0.00%)
Jun 04, 2021 8.179 8.222 8.101 8.122 166,058 -0.07(-0.87%)
Jun 03, 2021 8.193 8.265 8.122 8.193 123,081 +0.06(+0.70%)
Jun 02, 2021 8.122 8.158 8.021 8.136 162,156 +0.06(+0.79%)
Jun 01, 2021 7.837 8.343 7.780 8.072 234,422 +0.24(+3.09%)
May 28, 2021 7.787 7.837 7.709 7.830 97,147 +0.08(+1.01%)
May 27, 2021 7.744 7.762 7.673 7.752 43,744 +0.05(+0.65%)
May 26, 2021 7.630 7.715 7.602 7.702 83,589 +0.05(+0.65%)
May 25, 2021 7.723 7.766 7.652 7.652 141,091 -0.05(-0.65%)
May 24, 2021 7.659 7.716 7.630 7.702 101,511 +0.04(+0.46%)
May 21, 2021 7.609 7.687 7.516 7.666 109,561 +0.04(+0.56%)
May 20, 2021 7.602 7.659 7.535 7.623 96,089 +0.01(+0.19%)
May 19, 2021 7.459 7.609 7.410 7.609 82,160 +0.11(+1.52%)
May 18, 2021 7.573 7.638 7.495 7.495 159,417 -0.03(-0.38%)
May 17, 2021 7.495 7.538 7.410 7.524 85,011 +0.05(+0.67%)
May 14, 2021 7.566 7.573 7.459 7.474 72,496 +0.01(+0.10%)
May 13, 2021 7.310 7.524 7.310 7.467 141,853 +0.22(+3.05%)
May 12, 2021 7.431 7.437 7.196 7.246 213,552 -0.19(-2.49%)
May 11, 2021 7.459 7.502 7.367 7.431 138,887 -0.09(-1.14%)
May 10, 2021 7.488 7.614 7.488 7.516 70,493 +0.00(+0.00%)
May 07, 2021 7.531 7.552 7.445 7.516 154,584 -0.05(-0.66%)
May 06, 2021 7.652 7.652 7.467 7.566 112,891 -0.06(-0.75%)
May 05, 2021 7.488 7.623 7.459 7.623 231,946 +0.10(+1.33%)
May 04, 2021 7.723 7.794 7.516 7.524 173,851 -0.18(-2.31%)
May 03, 2021 7.652 7.744 7.623 7.702 52,021 +0.02(+0.28%)
Apr 30, 2021 7.752 7.752 7.638 7.680 100,216 +0.01(+0.09%)
Apr 29, 2021 7.623 7.695 7.581 7.673 93,309 +0.07(+0.94%)
Apr 28, 2021 7.595 7.602 7.481 7.602 101,612 +0.02(+0.28%)
Apr 27, 2021 7.538 7.588 7.474 7.581 92,764 +0.07(+0.95%)
Apr 26, 2021 7.595 7.612 7.488 7.509 128,141 -0.10(-1.31%)
Apr 23, 2021 7.638 7.638 7.561 7.609 56,424 +0.01(+0.19%)
Apr 22, 2021 7.623 7.652 7.554 7.595 76,887 -0.03(-0.37%)
Apr 21, 2021 7.623 7.659 7.467 7.623 159,773 -0.01(-0.19%)
Apr 20, 2021 7.659 7.659 7.559 7.638 135,005 -0.03(-0.37%)
Apr 19, 2021 7.709 7.709 7.623 7.666 97,126 -0.01(-0.19%)
Apr 16, 2021 7.709 7.709 7.623 7.680 95,303 +0.00(+0.00%)
Apr 15, 2021 7.474 7.695 7.474 7.680 134,147 +0.19(+2.57%)
Apr 14, 2021 7.538 7.588 7.424 7.488 155,231 -0.05(-0.66%)
Apr 13, 2021 7.581 7.581 7.459 7.538 85,064 -0.06(-0.84%)
Apr 12, 2021 7.652 7.659 7.581 7.602 126,040 -0.01(-0.19%)
Apr 09, 2021 7.545 7.659 7.524 7.616 139,516 +0.10(+1.33%)
Apr 08, 2021 7.459 7.524 7.410 7.516 112,414 +0.08(+1.05%)
Apr 07, 2021 7.338 7.481 7.338 7.438 124,785 +0.13(+1.75%)
Apr 06, 2021 7.274 7.395 7.210 7.310 103,197 +0.01(+0.20%)
Apr 05, 2021 7.338 7.338 7.231 7.296 116,456 -0.02(-0.29%)
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.