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 (%)
May 31, 2022 7.930 7.960 7.805 7.953 37,001 +0.03(+0.39%)
May 27, 2022 7.758 7.969 7.758 7.922 40,770 +0.14(+1.80%)
May 26, 2022 7.727 7.867 7.688 7.781 39,371 +0.10(+1.32%)
May 25, 2022 7.563 7.730 7.563 7.680 81,757 +0.12(+1.55%)
May 24, 2022 7.672 7.672 7.454 7.563 102,133 -0.12(-1.52%)
May 23, 2022 7.657 7.750 7.524 7.680 46,675 +0.08(+1.03%)
May 20, 2022 7.743 7.783 7.524 7.602 78,386 -0.09(-1.22%)
May 19, 2022 7.680 7.792 7.649 7.696 38,955 +0.01(+0.10%)
May 18, 2022 7.805 7.984 7.649 7.688 77,166 -0.08(-1.00%)
May 17, 2022 7.953 7.953 7.711 7.766 111,777 -0.12(-1.58%)
May 16, 2022 7.883 7.914 7.696 7.891 69,427 +0.08(+1.00%)
May 13, 2022 7.867 7.953 7.727 7.813 75,861 +0.12(+1.52%)
May 12, 2022 7.805 7.859 7.649 7.696 99,030 -0.13(-1.69%)
May 11, 2022 7.906 7.984 7.805 7.828 36,511 -0.08(-0.99%)
May 10, 2022 7.898 7.953 7.813 7.906 79,496 +0.03(+0.40%)
May 09, 2022 7.852 7.953 7.797 7.875 61,007 -0.01(-0.10%)
May 06, 2022 7.906 7.953 7.797 7.883 61,522 -0.02(-0.30%)
May 05, 2022 7.992 8.054 7.875 7.906 39,654 -0.15(-1.84%)
May 04, 2022 8.000 8.062 7.888 8.054 66,740 +0.05(+0.68%)
May 03, 2022 7.828 8.031 7.758 8.000 76,967 +0.17(+2.19%)
May 02, 2022 7.898 8.015 7.649 7.828 85,051 -0.07(-0.89%)
Apr 29, 2022 7.992 8.039 7.883 7.898 63,013 -0.12(-1.46%)
Apr 28, 2022 8.203 8.203 7.875 8.015 164,339 -0.12(-1.53%)
Apr 27, 2022 8.140 8.240 8.109 8.140 54,540 +0.00(+0.00%)
Apr 26, 2022 8.226 8.304 8.109 8.140 55,459 -0.12(-1.51%)
Apr 25, 2022 8.187 8.280 8.140 8.265 64,488 -0.01(-0.09%)
Apr 22, 2022 8.444 8.444 8.226 8.273 77,826 -0.17(-2.03%)
Apr 21, 2022 8.491 8.538 8.382 8.444 64,592 +0.02(+0.18%)
Apr 20, 2022 8.382 8.444 8.288 8.429 56,265 +0.10(+1.22%)
Apr 19, 2022 8.304 8.343 8.265 8.327 59,481 +0.02(+0.28%)
Apr 18, 2022 8.327 8.399 8.280 8.304 36,140 -0.07(-0.84%)
Apr 14, 2022 8.397 8.413 8.275 8.374 35,586 +0.02(+0.19%)
Apr 13, 2022 8.273 8.405 8.265 8.358 59,570 +0.11(+1.32%)
Apr 12, 2022 8.265 8.327 8.210 8.249 32,663 -0.05(-0.56%)
Apr 11, 2022 8.288 8.319 8.226 8.296 38,731 +0.02(+0.28%)
Apr 08, 2022 8.280 8.327 8.218 8.273 31,584 +0.04(+0.47%)
Apr 07, 2022 8.234 8.335 8.203 8.234 46,196 -0.02(-0.28%)
Apr 06, 2022 8.265 8.350 8.210 8.257 71,511 -0.03(-0.38%)
Apr 05, 2022 8.374 8.491 8.249 8.288 44,791 -0.05(-0.65%)
Apr 04, 2022 8.499 8.499 8.296 8.343 76,619 -0.18(-2.10%)
Apr 01, 2022 8.436 8.631 8.320 8.522 150,956 +0.11(+1.30%)
Mar 31, 2022 8.390 8.483 8.265 8.413 75,615 +0.10(+1.22%)
Mar 30, 2022 8.327 8.397 8.280 8.312 48,875 -0.02(-0.19%)
Mar 29, 2022 8.304 8.413 8.218 8.327 99,619 +0.08(+0.95%)
Mar 28, 2022 8.234 8.358 8.218 8.249 133,417 -0.02(-0.28%)
Mar 25, 2022 8.280 8.382 8.273 8.273 44,338 -0.04(-0.47%)
Mar 24, 2022 8.304 8.382 8.235 8.312 39,755 +0.05(+0.66%)
Mar 23, 2022 8.296 8.304 8.199 8.257 44,466 -0.04(-0.47%)
Mar 22, 2022 8.288 8.366 8.149 8.296 83,710 +0.07(+0.85%)
Mar 21, 2022 8.288 8.335 8.031 8.226 198,716 -0.08(-0.94%)
Mar 18, 2022 8.374 8.483 8.257 8.304 43,048 -0.05(-0.56%)
Mar 17, 2022 8.265 8.491 8.265 8.351 60,210 +0.02(+0.28%)
Mar 16, 2022 8.382 8.405 8.234 8.327 72,398 -0.06(-0.74%)
Mar 15, 2022 8.452 8.475 8.299 8.390 65,334 -0.02(-0.28%)
Mar 14, 2022 8.322 8.520 8.314 8.413 118,360 +0.07(+0.82%)
Mar 11, 2022 8.344 8.444 8.230 8.344 84,701 +0.00(+0.00%)
Mar 10, 2022 8.375 8.375 8.193 8.344 66,689 +0.08(+1.01%)
Mar 09, 2022 8.314 8.367 8.192 8.261 70,610 +0.08(+1.03%)
Mar 08, 2022 8.146 8.261 7.933 8.177 103,294 +0.14(+1.71%)
Mar 07, 2022 8.291 8.291 8.040 8.040 126,127 -0.24(-2.94%)
Mar 04, 2022 8.245 8.374 8.192 8.284 88,247 +0.02(+0.28%)
Mar 03, 2022 8.344 8.451 8.253 8.261 77,977 -0.21(-2.43%)
Mar 02, 2022 8.329 8.573 8.317 8.466 163,940 +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.