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

Monroe Capital Corp (NQ: MRCC )

7.270 +0.050 (+0.69%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 7, 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 (%)
Feb 29, 2024 6.868 7.013 6.868 6.975 48,489 +0.09(+1.26%)
Feb 28, 2024 7.052 7.071 6.868 6.888 46,575 -0.15(-2.19%)
Feb 27, 2024 7.004 7.091 6.941 7.042 78,780 +0.04(+0.55%)
Feb 26, 2024 6.772 7.023 6.772 7.004 78,138 +0.25(+3.72%)
Feb 23, 2024 6.965 7.042 6.753 6.753 164,213 -0.24(-3.45%)
Feb 22, 2024 6.917 7.023 6.907 6.994 45,829 -0.03(-0.41%)
Feb 21, 2024 7.004 7.033 6.962 7.023 40,667 +0.07(+0.97%)
Feb 20, 2024 6.955 7.062 6.946 6.955 83,301 -0.09(-1.23%)
Feb 16, 2024 6.975 7.071 6.955 7.042 71,601 +0.04(+0.55%)
Feb 15, 2024 7.033 7.110 6.975 7.004 39,896 -0.06(-0.82%)
Feb 14, 2024 7.071 7.071 7.013 7.062 14,609 +0.01(+0.14%)
Feb 13, 2024 7.071 7.120 7.004 7.052 39,572 -0.07(-0.95%)
Feb 12, 2024 7.004 7.149 6.984 7.120 72,303 +0.12(+1.66%)
Feb 09, 2024 7.023 7.120 7.004 7.004 100,573 -0.04(-0.55%)
Feb 08, 2024 7.033 7.071 6.957 7.042 61,393 +0.01(+0.14%)
Feb 07, 2024 7.129 7.129 6.915 7.033 119,201 -0.14(-2.02%)
Feb 06, 2024 6.994 7.197 6.897 7.178 182,354 +0.21(+3.05%)
Feb 05, 2024 7.004 7.052 6.936 6.965 57,307 -0.09(-1.23%)
Feb 02, 2024 7.100 7.100 6.995 7.052 33,279 -0.04(-0.54%)
Feb 01, 2024 7.013 7.100 6.929 7.091 67,330 +0.12(+1.73%)
Jan 31, 2024 7.110 7.139 6.955 6.970 26,103 -0.12(-1.70%)
Jan 30, 2024 7.100 7.139 7.015 7.091 57,045 +0.03(+0.41%)
Jan 29, 2024 7.071 7.139 7.052 7.062 37,288 -0.03(-0.41%)
Jan 26, 2024 7.120 7.149 7.062 7.091 40,632 +0.00(+0.00%)
Jan 25, 2024 7.052 7.110 7.033 7.091 51,339 -0.02(-0.27%)
Jan 24, 2024 7.013 7.178 7.013 7.110 41,484 +0.09(+1.24%)
Jan 23, 2024 7.013 7.207 6.975 7.023 141,831 +0.00(+0.00%)
Jan 22, 2024 6.926 7.052 6.907 7.023 63,318 +0.09(+1.25%)
Jan 19, 2024 6.965 7.013 6.888 6.936 51,750 -0.04(-0.55%)
Jan 18, 2024 7.052 7.052 6.923 6.975 52,820 -0.08(-1.16%)
Jan 17, 2024 6.965 7.151 6.965 7.057 88,119 +0.10(+1.46%)
Jan 16, 2024 6.994 7.027 6.946 6.955 59,078 -0.03(-0.42%)
Jan 12, 2024 7.004 7.052 6.984 6.984 90,733 -0.07(-0.96%)
Jan 11, 2024 7.178 7.226 7.042 7.052 47,477 -0.13(-1.75%)
Jan 10, 2024 7.187 7.236 7.110 7.178 67,454 -0.01(-0.13%)
Jan 09, 2024 7.052 7.187 7.052 7.187 93,529 +0.13(+1.78%)
Jan 08, 2024 7.062 7.105 7.004 7.062 81,201 +0.05(+0.69%)
Jan 05, 2024 6.926 7.052 6.907 7.013 88,805 +0.09(+1.26%)
Jan 04, 2024 6.811 6.984 6.801 6.926 83,172 +0.10(+1.41%)
Jan 03, 2024 6.975 6.978 6.675 6.830 115,545 -0.07(-0.98%)
Jan 02, 2024 6.917 6.975 6.782 6.897 160,797 +0.07(+1.06%)
Dec 29, 2023 6.878 6.936 6.801 6.825 118,102 +0.03(+0.50%)
Dec 28, 2023 6.656 6.791 6.621 6.791 111,524 +0.08(+1.15%)
Dec 27, 2023 6.588 6.859 6.588 6.714 218,278 +0.08(+1.16%)
Dec 26, 2023 6.724 6.743 6.617 6.637 81,036 -0.07(-1.01%)
Dec 22, 2023 6.675 6.752 6.599 6.704 100,945 +0.12(+1.76%)
Dec 21, 2023 6.695 6.714 6.540 6.588 264,156 -0.11(-1.59%)
Dec 20, 2023 6.724 6.811 6.689 6.695 66,246 -0.04(-0.57%)
Dec 19, 2023 6.695 6.795 6.617 6.733 146,679 +0.02(+0.29%)
Dec 18, 2023 6.762 6.859 6.675 6.714 151,747 -0.07(-1.00%)
Dec 15, 2023 6.917 6.951 6.772 6.782 74,968 -0.15(-2.23%)
Dec 14, 2023 6.955 7.061 6.868 6.936 205,348 +0.05(+0.70%)
Dec 13, 2023 6.822 6.925 6.804 6.888 154,583 +0.05(+0.68%)
Dec 12, 2023 6.860 6.869 6.766 6.841 99,180 +0.06(+0.83%)
Dec 11, 2023 6.757 6.906 6.757 6.785 61,550 -0.04(-0.55%)
Dec 08, 2023 6.794 6.888 6.767 6.822 56,502 +0.07(+0.97%)
Dec 07, 2023 6.720 6.850 6.720 6.757 72,987 +0.01(+0.14%)
Dec 06, 2023 6.748 6.776 6.673 6.748 57,245 +0.04(+0.56%)
Dec 05, 2023 6.720 6.720 6.645 6.710 60,077 +0.07(+0.98%)
Dec 04, 2023 6.626 6.741 6.584 6.645 113,424 +0.06(+0.85%)
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.