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 (%)
Sep 30, 2021 7.603 7.767 7.551 7.745 123,213 +0.16(+2.16%)
Sep 29, 2021 7.581 7.704 7.536 7.581 44,357 -0.01(-0.20%)
Sep 28, 2021 7.581 7.730 7.484 7.596 74,629 +0.04(+0.49%)
Sep 27, 2021 7.633 7.678 7.543 7.558 48,658 -0.02(-0.30%)
Sep 24, 2021 7.625 7.792 7.566 7.581 45,780 -0.04(-0.59%)
Sep 23, 2021 7.625 7.700 7.603 7.625 47,795 +0.02(+0.29%)
Sep 22, 2021 7.640 7.737 7.603 7.603 42,836 -0.01(-0.10%)
Sep 21, 2021 7.611 7.678 7.573 7.611 44,243 +0.04(+0.49%)
Sep 20, 2021 7.737 7.781 7.484 7.573 107,165 -0.27(-3.42%)
Sep 17, 2021 7.879 7.901 7.812 7.842 40,690 -0.04(-0.47%)
Sep 16, 2021 7.998 7.998 7.856 7.879 59,521 -0.13(-1.58%)
Sep 15, 2021 7.931 8.089 7.931 8.006 98,854 +0.04(+0.56%)
Sep 14, 2021 8.076 8.076 7.932 7.961 87,508 -0.04(-0.46%)
Sep 13, 2021 7.961 8.012 7.910 7.997 66,555 +0.07(+0.83%)
Sep 10, 2021 7.903 7.975 7.873 7.932 76,509 +0.06(+0.74%)
Sep 09, 2021 7.852 7.873 7.830 7.873 63,988 +0.00(+0.00%)
Sep 08, 2021 7.852 7.903 7.801 7.873 65,947 +0.02(+0.28%)
Sep 07, 2021 7.866 7.910 7.735 7.852 156,573 +0.03(+0.37%)
Sep 03, 2021 8.012 8.034 7.808 7.822 103,229 -0.16(-2.01%)
Sep 02, 2021 7.946 7.990 7.935 7.983 35,881 +0.07(+0.83%)
Sep 01, 2021 7.895 7.983 7.881 7.917 68,243 +0.03(+0.37%)
Aug 31, 2021 7.873 7.975 7.873 7.888 45,218 +0.00(+0.00%)
Aug 30, 2021 7.939 8.032 7.866 7.888 53,158 -0.10(-1.28%)
Aug 27, 2021 7.939 8.019 7.939 7.990 48,954 +0.08(+1.01%)
Aug 26, 2021 7.932 7.997 7.895 7.910 77,377 +0.01(+0.18%)
Aug 25, 2021 7.997 8.007 7.895 7.895 58,930 -0.13(-1.63%)
Aug 24, 2021 8.034 8.085 8.005 8.026 28,246 +0.02(+0.27%)
Aug 23, 2021 8.034 8.077 7.975 8.005 54,587 +0.02(+0.27%)
Aug 20, 2021 7.866 8.043 7.854 7.983 47,850 +0.13(+1.67%)
Aug 19, 2021 8.019 8.019 7.852 7.852 73,126 -0.19(-2.36%)
Aug 18, 2021 8.048 8.114 7.975 8.041 58,348 +0.00(+0.00%)
Aug 17, 2021 8.099 8.150 8.012 8.041 69,988 -0.06(-0.76%)
Aug 16, 2021 8.034 8.144 8.012 8.103 71,324 +0.06(+0.77%)
Aug 13, 2021 8.085 8.143 8.012 8.041 45,151 -0.01(-0.18%)
Aug 12, 2021 8.012 8.074 8.005 8.056 33,485 +0.02(+0.27%)
Aug 11, 2021 7.939 8.063 7.939 8.034 55,705 +0.09(+1.19%)
Aug 10, 2021 7.917 7.997 7.891 7.939 99,645 +0.00(+0.00%)
Aug 09, 2021 7.917 7.961 7.779 7.939 84,723 -0.01(-0.09%)
Aug 06, 2021 7.932 7.954 7.764 7.946 65,038 +0.04(+0.46%)
Aug 05, 2021 7.866 7.968 7.786 7.910 81,401 +0.07(+0.93%)
Aug 04, 2021 7.844 7.844 7.735 7.837 55,220 -0.01(-0.09%)
Aug 03, 2021 7.866 7.903 7.815 7.844 43,947 -0.01(-0.19%)
Aug 02, 2021 7.903 7.939 7.837 7.859 37,037 +0.00(+0.00%)
Jul 30, 2021 7.961 8.004 7.852 7.859 71,035 -0.09(-1.10%)
Jul 29, 2021 7.881 7.998 7.866 7.946 66,642 +0.12(+1.49%)
Jul 28, 2021 7.837 7.893 7.779 7.830 88,498 -0.07(-0.83%)
Jul 27, 2021 7.903 7.903 7.830 7.895 43,866 -0.01(-0.18%)
Jul 26, 2021 7.888 8.005 7.888 7.910 52,668 -0.01(-0.18%)
Jul 23, 2021 7.903 7.990 7.885 7.924 54,867 +0.07(+0.93%)
Jul 22, 2021 7.917 7.932 7.844 7.852 51,729 -0.07(-0.83%)
Jul 21, 2021 7.961 7.968 7.873 7.917 51,449 +0.01(+0.09%)
Jul 20, 2021 7.786 7.954 7.786 7.910 32,614 +0.10(+1.31%)
Jul 19, 2021 7.801 7.837 7.655 7.808 141,316 -0.06(-0.74%)
Jul 16, 2021 7.983 8.004 7.866 7.866 32,944 -0.12(-1.55%)
Jul 15, 2021 7.975 8.085 7.939 7.990 67,831 -0.04(-0.54%)
Jul 14, 2021 8.121 8.143 8.026 8.034 60,247 -0.07(-0.81%)
Jul 13, 2021 8.070 8.143 7.990 8.099 65,641 +0.04(+0.54%)
Jul 12, 2021 7.954 8.056 7.954 8.056 35,128 +0.11(+1.37%)
Jul 09, 2021 7.975 8.019 7.923 7.946 56,341 +0.01(+0.18%)
Jul 08, 2021 7.924 8.012 7.793 7.932 61,497 -0.05(-0.64%)
Jul 07, 2021 8.048 8.048 7.939 7.983 36,893 -0.09(-1.08%)
Jul 06, 2021 8.085 8.119 7.983 8.070 58,631 +0.01(+0.18%)
Jul 02, 2021 8.012 8.099 7.917 8.056 111,339 +0.07(+0.91%)
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.