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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 6.071 6.163 5.931 5.964 122,275 -0.04(-0.69%)
Sep 29, 2022 6.096 6.108 5.939 6.005 69,478 -0.16(-2.54%)
Sep 28, 2022 6.079 6.401 5.972 6.162 189,708 +0.13(+2.19%)
Sep 27, 2022 6.121 6.187 5.972 6.030 124,474 -0.07(-1.21%)
Sep 26, 2022 6.450 6.450 6.042 6.104 95,128 -0.15(-2.37%)
Sep 23, 2022 6.401 6.425 6.166 6.252 186,708 -0.19(-2.94%)
Sep 22, 2022 6.656 6.783 6.384 6.442 80,155 -0.23(-3.46%)
Sep 21, 2022 6.467 6.878 6.458 6.673 81,114 +0.21(+3.32%)
Sep 20, 2022 6.640 6.664 6.417 6.458 142,235 -0.21(-3.21%)
Sep 19, 2022 6.722 6.823 6.673 6.673 99,453 -0.11(-1.58%)
Sep 16, 2022 6.813 6.893 6.681 6.780 121,875 -0.12(-1.67%)
Sep 15, 2022 6.878 6.911 6.814 6.895 49,576 +0.04(+0.60%)
Sep 14, 2022 6.804 6.994 6.804 6.854 71,056 -0.11(-1.54%)
Sep 13, 2022 6.961 7.009 6.921 6.961 54,415 +0.00(+0.00%)
Sep 12, 2022 6.873 7.017 6.857 6.961 78,071 +0.14(+2.11%)
Sep 09, 2022 7.017 7.137 6.817 6.817 85,243 -0.14(-1.96%)
Sep 08, 2022 7.169 7.193 6.918 6.953 77,391 -0.02(-0.23%)
Sep 07, 2022 6.681 6.992 6.681 6.969 60,910 +0.27(+4.06%)
Sep 06, 2022 6.761 6.793 6.697 6.697 54,369 -0.06(-0.95%)
Sep 02, 2022 6.817 6.848 6.761 6.761 70,660 +0.00(+0.00%)
Sep 01, 2022 6.977 7.009 6.681 6.761 94,957 -0.24(-3.43%)
Aug 31, 2022 7.033 7.041 6.961 7.001 42,146 -0.04(-0.57%)
Aug 30, 2022 7.129 7.181 7.041 7.041 48,435 -0.09(-1.23%)
Aug 29, 2022 7.129 7.233 7.129 7.129 41,119 -0.07(-1.00%)
Aug 26, 2022 7.169 7.201 7.129 7.201 38,259 +0.02(+0.33%)
Aug 25, 2022 7.201 7.241 7.169 7.177 45,811 -0.06(-0.88%)
Aug 24, 2022 7.193 7.241 7.193 7.241 24,743 +0.09(+1.23%)
Aug 23, 2022 7.153 7.241 7.137 7.153 58,247 -0.04(-0.56%)
Aug 22, 2022 7.153 7.209 7.129 7.193 65,651 -0.02(-0.33%)
Aug 19, 2022 7.329 7.329 7.217 7.217 36,859 -0.11(-1.53%)
Aug 18, 2022 7.201 7.329 7.201 7.329 41,473 +0.10(+1.44%)
Aug 17, 2022 7.273 7.273 7.152 7.225 34,420 -0.05(-0.66%)
Aug 16, 2022 7.234 7.352 7.234 7.273 29,317 -0.01(-0.11%)
Aug 15, 2022 7.297 7.361 7.273 7.281 42,322 -0.02(-0.33%)
Aug 12, 2022 7.201 7.337 7.162 7.305 38,289 +0.18(+2.47%)
Aug 11, 2022 7.121 7.201 7.121 7.129 48,441 +0.01(+0.11%)
Aug 10, 2022 7.217 7.305 7.121 7.121 71,721 -0.10(-1.44%)
Aug 09, 2022 7.249 7.305 7.209 7.225 48,867 -0.02(-0.33%)
Aug 08, 2022 7.249 7.345 7.241 7.249 112,388 -0.04(-0.55%)
Aug 05, 2022 7.289 7.384 7.241 7.289 42,134 -0.04(-0.55%)
Aug 04, 2022 7.305 7.379 7.218 7.329 54,114 +0.06(+0.77%)
Aug 03, 2022 7.281 7.325 7.209 7.273 58,687 -0.05(-0.66%)
Aug 02, 2022 7.329 7.337 7.265 7.321 28,490 -0.01(-0.11%)
Aug 01, 2022 7.361 7.385 7.273 7.329 58,752 -0.01(-0.11%)
Jul 29, 2022 7.353 7.377 7.281 7.337 42,558 +0.03(+0.44%)
Jul 28, 2022 7.273 7.337 7.273 7.305 22,798 +0.03(+0.44%)
Jul 27, 2022 7.313 7.329 7.137 7.273 47,580 +0.10(+1.34%)
Jul 26, 2022 7.217 7.241 7.121 7.177 47,465 +0.00(+0.00%)
Jul 25, 2022 7.361 7.473 7.129 7.177 54,827 -0.21(-2.82%)
Jul 22, 2022 7.417 7.481 7.305 7.385 42,261 +0.02(+0.33%)
Jul 21, 2022 7.401 7.441 7.321 7.361 35,850 -0.06(-0.76%)
Jul 20, 2022 7.425 7.481 7.361 7.417 33,627 +0.03(+0.43%)
Jul 19, 2022 7.449 7.451 7.361 7.385 27,099 +0.02(+0.22%)
Jul 18, 2022 7.457 7.513 7.297 7.369 40,947 +0.02(+0.22%)
Jul 15, 2022 7.233 7.449 7.201 7.353 47,844 +0.10(+1.43%)
Jul 14, 2022 7.241 7.305 7.217 7.249 28,596 -0.03(-0.44%)
Jul 13, 2022 7.321 7.337 7.233 7.281 35,970 -0.02(-0.33%)
Jul 12, 2022 7.321 7.403 7.252 7.305 38,177 -0.01(-0.11%)
Jul 11, 2022 7.433 7.529 7.289 7.313 81,096 -0.15(-2.04%)
Jul 08, 2022 7.361 7.540 7.361 7.465 30,774 +0.06(+0.86%)
Jul 07, 2022 7.377 7.481 7.271 7.401 63,677 +0.07(+0.98%)
Jul 06, 2022 7.369 7.369 7.241 7.329 18,022 +0.00(+0.00%)
Jul 05, 2022 7.369 7.425 7.025 7.329 94,557 -0.10(-1.40%)
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.