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

Monroe Capital Corp (NQ: MRCC )

7.050 +0.020 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 6.682 6.701 6.542 6.580 59,624 -0.12(-1.81%)
Nov 29, 2023 6.636 6.701 6.524 6.701 127,925 +0.11(+1.70%)
Nov 28, 2023 6.552 6.598 6.440 6.589 61,945 +0.00(+0.00%)
Nov 27, 2023 6.561 6.617 6.533 6.589 70,801 +0.05(+0.71%)
Nov 24, 2023 6.533 6.608 6.533 6.542 28,070 +0.00(+0.00%)
Nov 22, 2023 6.580 6.654 6.542 6.542 83,666 -0.05(-0.71%)
Nov 21, 2023 6.608 6.747 6.580 6.589 40,342 -0.07(-0.98%)
Nov 20, 2023 6.757 6.832 6.636 6.654 36,894 -0.13(-1.93%)
Nov 17, 2023 6.626 6.813 6.608 6.785 87,577 +0.08(+1.25%)
Nov 16, 2023 6.701 6.710 6.626 6.701 30,328 +0.01(+0.14%)
Nov 15, 2023 6.598 6.694 6.543 6.692 26,140 +0.06(+0.84%)
Nov 14, 2023 6.505 6.673 6.505 6.636 51,457 +0.13(+2.01%)
Nov 13, 2023 6.710 6.710 6.486 6.505 32,885 -0.19(-2.79%)
Nov 10, 2023 6.589 6.710 6.589 6.692 51,054 +0.10(+1.56%)
Nov 09, 2023 6.393 6.623 6.393 6.589 44,092 +0.04(+0.57%)
Nov 08, 2023 6.533 6.608 6.505 6.552 38,470 +0.01(+0.14%)
Nov 07, 2023 6.701 6.701 6.412 6.542 71,190 -0.15(-2.23%)
Nov 06, 2023 6.533 6.701 6.505 6.692 49,817 +0.21(+3.17%)
Nov 03, 2023 6.589 6.673 6.253 6.486 151,161 -0.10(-1.56%)
Nov 02, 2023 6.533 6.654 6.482 6.589 77,779 +0.08(+1.29%)
Nov 01, 2023 6.356 6.524 6.346 6.505 69,908 +0.18(+2.80%)
Oct 31, 2023 6.402 6.440 6.328 6.328 42,145 -0.16(-2.45%)
Oct 30, 2023 6.412 6.468 6.244 6.486 100,373 +0.09(+1.46%)
Oct 27, 2023 6.374 6.430 6.346 6.393 76,076 -0.03(-0.44%)
Oct 26, 2023 6.300 6.514 6.290 6.421 49,251 +0.06(+0.88%)
Oct 25, 2023 6.440 6.524 6.346 6.365 46,033 -0.10(-1.59%)
Oct 24, 2023 6.542 6.613 6.440 6.468 73,204 -0.11(-1.70%)
Oct 23, 2023 6.533 6.701 6.533 6.580 30,448 -0.11(-1.67%)
Oct 20, 2023 6.514 6.692 6.496 6.692 50,817 +0.15(+2.28%)
Oct 19, 2023 6.589 6.626 6.496 6.542 41,674 -0.08(-1.27%)
Oct 18, 2023 6.617 6.675 6.524 6.626 35,627 +0.08(+1.28%)
Oct 17, 2023 6.682 6.701 6.542 6.542 77,356 -0.18(-2.64%)
Oct 16, 2023 6.580 6.794 6.599 6.720 54,245 +0.14(+2.13%)
Oct 13, 2023 6.692 6.720 6.580 6.580 76,434 -0.09(-1.40%)
Oct 12, 2023 6.654 6.757 6.626 6.673 57,400 +0.02(+0.28%)
Oct 11, 2023 6.766 6.771 6.636 6.654 85,168 -0.06(-0.83%)
Oct 10, 2023 6.794 6.896 6.682 6.710 52,843 -0.08(-1.24%)
Oct 09, 2023 6.813 6.841 6.692 6.794 58,406 -0.02(-0.27%)
Oct 06, 2023 6.841 6.890 6.757 6.813 19,931 -0.04(-0.54%)
Oct 05, 2023 6.841 6.860 6.759 6.850 22,268 -0.02(-0.27%)
Oct 04, 2023 6.841 7.046 6.766 6.869 46,038 +0.05(+0.68%)
Oct 03, 2023 6.822 6.953 6.757 6.822 57,998 -0.07(-0.95%)
Oct 02, 2023 6.906 7.000 6.813 6.888 100,850 -0.07(-0.94%)
Sep 29, 2023 7.000 7.000 6.822 6.953 63,966 +0.06(+0.81%)
Sep 28, 2023 6.822 6.906 6.804 6.897 47,184 +0.04(+0.54%)
Sep 27, 2023 6.729 6.925 6.715 6.860 72,793 +0.20(+2.94%)
Sep 26, 2023 6.710 6.720 6.626 6.664 50,154 -0.10(-1.52%)
Sep 25, 2023 6.738 6.794 6.720 6.766 30,098 +0.03(+0.42%)
Sep 22, 2023 6.794 6.860 6.710 6.738 44,267 -0.09(-1.37%)
Sep 21, 2023 6.850 6.883 6.766 6.832 43,054 -0.05(-0.68%)
Sep 20, 2023 6.916 6.925 6.813 6.878 55,660 +0.03(+0.41%)
Sep 19, 2023 6.878 6.906 6.832 6.850 29,966 -0.07(-0.94%)
Sep 18, 2023 7.018 7.069 6.860 6.916 42,592 -0.09(-1.33%)
Sep 15, 2023 7.018 7.084 6.925 7.009 67,007 -0.03(-0.40%)
Sep 14, 2023 6.897 7.084 6.860 7.037 88,859 +0.22(+3.29%)
Sep 13, 2023 6.876 6.903 6.714 6.813 74,677 -0.05(-0.66%)
Sep 12, 2023 6.759 6.903 6.633 6.858 106,570 +0.14(+2.01%)
Sep 11, 2023 6.994 6.994 6.687 6.723 150,992 -0.21(-2.99%)
Sep 08, 2023 6.921 7.012 6.890 6.930 47,187 +0.05(+0.79%)
Sep 07, 2023 6.786 6.949 6.777 6.876 34,117 +0.03(+0.40%)
Sep 06, 2023 6.967 6.982 6.836 6.849 37,240 -0.12(-1.68%)
Sep 05, 2023 6.912 7.021 6.886 6.967 66,161 +0.08(+1.18%)
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.