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

Monroe Capital Corp (NQ: MRCC )

7.465 +0.085 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 7.569 7.732 7.517 7.710 123,769 +0.16(+2.16%)
Sep 29, 2021 7.547 7.669 7.502 7.547 44,557 -0.01(-0.20%)
Sep 28, 2021 7.547 7.695 7.450 7.561 74,966 +0.04(+0.49%)
Sep 27, 2021 7.599 7.643 7.510 7.524 48,878 -0.02(-0.29%)
Sep 24, 2021 7.591 7.757 7.532 7.547 45,987 -0.04(-0.59%)
Sep 23, 2021 7.591 7.665 7.569 7.591 48,011 +0.02(+0.29%)
Sep 22, 2021 7.606 7.702 7.569 7.569 43,029 -0.01(-0.10%)
Sep 21, 2021 7.576 7.643 7.539 7.576 44,443 +0.04(+0.49%)
Sep 20, 2021 7.702 7.746 7.450 7.539 107,648 -0.27(-3.42%)
Sep 17, 2021 7.843 7.866 7.777 7.806 40,874 -0.04(-0.47%)
Sep 16, 2021 7.962 7.962 7.821 7.843 59,789 -0.13(-1.58%)
Sep 15, 2021 7.895 8.053 7.895 7.970 99,300 +0.04(+0.56%)
Sep 14, 2021 8.040 8.040 7.896 7.925 87,903 -0.04(-0.46%)
Sep 13, 2021 7.925 7.976 7.874 7.961 66,856 +0.07(+0.83%)
Sep 10, 2021 7.867 7.940 7.838 7.896 76,855 +0.06(+0.74%)
Sep 09, 2021 7.816 7.838 7.795 7.838 64,277 +0.00(+0.00%)
Sep 08, 2021 7.816 7.867 7.766 7.838 66,245 +0.02(+0.28%)
Sep 07, 2021 7.831 7.874 7.700 7.816 157,279 +0.03(+0.37%)
Sep 03, 2021 7.976 7.998 7.773 7.787 103,695 -0.16(-2.01%)
Sep 02, 2021 7.911 7.954 7.900 7.947 36,043 +0.07(+0.83%)
Sep 01, 2021 7.860 7.947 7.845 7.882 68,551 +0.03(+0.37%)
Aug 31, 2021 7.838 7.940 7.838 7.853 45,422 +0.00(+0.00%)
Aug 30, 2021 7.903 7.996 7.831 7.853 53,398 -0.10(-1.28%)
Aug 27, 2021 7.903 7.983 7.903 7.954 49,175 +0.08(+1.01%)
Aug 26, 2021 7.896 7.961 7.860 7.874 77,726 +0.01(+0.18%)
Aug 25, 2021 7.961 7.971 7.860 7.860 59,196 -0.13(-1.63%)
Aug 24, 2021 7.998 8.048 7.969 7.990 28,373 +0.02(+0.27%)
Aug 23, 2021 7.998 8.041 7.940 7.969 54,834 +0.02(+0.27%)
Aug 20, 2021 7.831 8.007 7.819 7.947 48,066 +0.13(+1.67%)
Aug 19, 2021 7.983 7.983 7.816 7.816 73,456 -0.19(-2.36%)
Aug 18, 2021 8.012 8.077 7.940 8.005 58,611 +0.00(+0.00%)
Aug 17, 2021 8.063 8.113 7.976 8.005 70,304 -0.06(-0.76%)
Aug 16, 2021 7.998 8.107 7.976 8.066 71,646 +0.06(+0.77%)
Aug 13, 2021 8.048 8.106 7.976 8.005 45,355 -0.01(-0.18%)
Aug 12, 2021 7.976 8.037 7.969 8.019 33,636 +0.02(+0.27%)
Aug 11, 2021 7.903 8.027 7.903 7.998 55,956 +0.09(+1.19%)
Aug 10, 2021 7.882 7.961 7.855 7.903 100,095 +0.00(+0.00%)
Aug 09, 2021 7.882 7.925 7.744 7.903 85,105 -0.01(-0.09%)
Aug 06, 2021 7.896 7.918 7.729 7.911 65,332 +0.04(+0.46%)
Aug 05, 2021 7.831 7.932 7.751 7.874 81,769 +0.07(+0.93%)
Aug 04, 2021 7.809 7.809 7.700 7.802 55,469 -0.01(-0.09%)
Aug 03, 2021 7.831 7.867 7.780 7.809 44,145 -0.01(-0.19%)
Aug 02, 2021 7.867 7.903 7.802 7.824 37,204 +0.00(+0.00%)
Jul 30, 2021 7.925 7.969 7.816 7.824 71,356 -0.09(-1.10%)
Jul 29, 2021 7.845 7.962 7.831 7.911 66,943 +0.12(+1.49%)
Jul 28, 2021 7.802 7.858 7.744 7.795 88,897 -0.07(-0.83%)
Jul 27, 2021 7.867 7.867 7.795 7.860 44,064 -0.01(-0.18%)
Jul 26, 2021 7.853 7.969 7.853 7.874 52,906 -0.01(-0.18%)
Jul 23, 2021 7.867 7.954 7.850 7.889 55,115 +0.07(+0.93%)
Jul 22, 2021 7.882 7.896 7.809 7.816 51,962 -0.07(-0.83%)
Jul 21, 2021 7.925 7.932 7.838 7.882 51,681 +0.01(+0.09%)
Jul 20, 2021 7.751 7.918 7.751 7.874 32,761 +0.10(+1.31%)
Jul 19, 2021 7.766 7.802 7.621 7.773 141,954 -0.06(-0.74%)
Jul 16, 2021 7.947 7.969 7.831 7.831 33,092 -0.12(-1.55%)
Jul 15, 2021 7.940 8.048 7.903 7.954 68,137 -0.04(-0.54%)
Jul 14, 2021 8.085 8.106 7.990 7.998 60,518 -0.07(-0.81%)
Jul 13, 2021 8.034 8.106 7.954 8.063 65,937 +0.04(+0.54%)
Jul 12, 2021 7.918 8.019 7.918 8.019 35,287 +0.11(+1.37%)
Jul 09, 2021 7.940 7.983 7.888 7.911 56,595 +0.01(+0.18%)
Jul 08, 2021 7.889 7.976 7.758 7.896 61,775 -0.05(-0.64%)
Jul 07, 2021 8.011 8.011 7.903 7.947 37,059 -0.09(-1.08%)
Jul 06, 2021 8.048 8.082 7.947 8.034 58,895 +0.01(+0.18%)
Jul 02, 2021 7.976 8.063 7.882 8.019 111,841 +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.