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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 7.160 7.287 7.041 7.236 83,573 +0.08(+1.07%)
Dec 29, 2022 7.310 7.310 7.024 7.160 59,203 -0.10(-1.40%)
Dec 28, 2022 7.109 7.363 7.037 7.261 112,670 +0.20(+2.88%)
Dec 27, 2022 7.032 7.109 6.939 7.058 46,473 +0.03(+0.36%)
Dec 23, 2022 7.024 7.105 7.011 7.032 28,739 +0.02(+0.24%)
Dec 22, 2022 6.973 7.015 6.694 7.015 89,921 +0.02(+0.24%)
Dec 21, 2022 7.185 7.270 6.990 6.999 63,575 -0.19(-2.71%)
Dec 20, 2022 7.337 7.396 7.160 7.193 64,781 -0.14(-1.96%)
Dec 19, 2022 7.405 7.456 7.287 7.337 69,786 -0.15(-2.04%)
Dec 16, 2022 7.329 7.558 7.329 7.490 106,353 +0.11(+1.49%)
Dec 15, 2022 7.448 7.448 7.287 7.380 58,583 -0.07(-0.91%)
Dec 14, 2022 7.414 7.575 7.287 7.448 121,838 +0.03(+0.34%)
Dec 13, 2022 7.488 7.570 7.414 7.422 71,785 -0.04(-0.55%)
Dec 12, 2022 7.233 7.496 7.208 7.463 81,884 +0.18(+2.49%)
Dec 09, 2022 7.233 7.315 7.192 7.282 61,674 +0.01(+0.11%)
Dec 08, 2022 7.249 7.323 7.196 7.274 36,587 +0.06(+0.80%)
Dec 07, 2022 7.315 7.332 7.200 7.216 71,119 -0.06(-0.79%)
Dec 06, 2022 7.208 7.284 7.109 7.274 53,620 +0.07(+0.91%)
Dec 05, 2022 7.109 7.332 7.109 7.208 52,812 +0.06(+0.81%)
Dec 02, 2022 7.249 7.299 7.121 7.150 73,685 -0.18(-2.47%)
Dec 01, 2022 7.274 7.373 7.208 7.332 68,557 +0.03(+0.45%)
Nov 30, 2022 7.200 7.348 7.093 7.299 97,283 +0.07(+0.97%)
Nov 29, 2022 7.279 7.393 7.200 7.229 66,093 -0.04(-0.51%)
Nov 28, 2022 7.529 7.537 7.249 7.266 97,698 -0.38(-4.96%)
Nov 25, 2022 7.422 7.661 7.397 7.645 55,006 +0.17(+2.32%)
Nov 23, 2022 7.323 7.530 7.323 7.472 67,407 +0.15(+2.02%)
Nov 22, 2022 7.554 7.554 7.323 7.323 73,461 -0.12(-1.55%)
Nov 21, 2022 7.373 7.603 7.249 7.439 180,659 +0.22(+3.08%)
Nov 18, 2022 7.282 7.379 7.208 7.216 36,721 -0.11(-1.46%)
Nov 17, 2022 7.216 7.323 7.126 7.323 48,403 +0.01(+0.11%)
Nov 16, 2022 7.192 7.315 7.167 7.315 96,552 +0.10(+1.37%)
Nov 15, 2022 7.043 7.241 7.002 7.216 79,904 +0.20(+2.82%)
Nov 14, 2022 6.862 7.043 6.755 7.019 119,390 +0.10(+1.43%)
Nov 11, 2022 6.755 6.920 6.681 6.920 53,230 +0.21(+3.07%)
Nov 10, 2022 6.574 6.776 6.574 6.714 48,710 +0.25(+3.82%)
Nov 09, 2022 6.714 6.714 6.450 6.467 55,687 -0.28(-4.15%)
Nov 08, 2022 6.549 6.837 6.384 6.747 105,998 +0.20(+3.02%)
Nov 07, 2022 6.401 6.549 6.343 6.549 75,725 +0.21(+3.25%)
Nov 04, 2022 6.425 6.425 6.343 6.343 39,995 -0.07(-1.16%)
Nov 03, 2022 6.310 6.417 6.277 6.417 31,819 +0.08(+1.30%)
Nov 02, 2022 6.228 6.409 6.228 6.335 86,084 +0.11(+1.72%)
Nov 01, 2022 6.261 6.261 6.187 6.228 93,980 -0.02(-0.26%)
Oct 31, 2022 6.244 6.261 6.178 6.244 63,066 +0.01(+0.13%)
Oct 28, 2022 6.137 6.239 6.112 6.236 37,834 +0.09(+1.54%)
Oct 27, 2022 6.261 6.261 6.141 6.141 25,899 -0.07(-1.13%)
Oct 26, 2022 6.343 6.384 6.178 6.211 75,683 -0.12(-1.82%)
Oct 25, 2022 6.162 6.343 6.096 6.327 52,742 +0.23(+3.78%)
Oct 24, 2022 6.046 6.096 5.972 6.096 120,110 +0.06(+0.96%)
Oct 21, 2022 6.063 6.063 5.972 6.038 65,293 -0.02(-0.41%)
Oct 20, 2022 6.088 6.170 6.030 6.063 29,889 -0.04(-0.67%)
Oct 19, 2022 6.199 6.199 6.092 6.104 21,047 -0.09(-1.46%)
Oct 18, 2022 6.187 6.228 5.972 6.195 60,828 +0.02(+0.40%)
Oct 17, 2022 6.236 6.339 6.137 6.170 32,189 +0.01(+0.13%)
Oct 14, 2022 6.170 6.261 6.096 6.162 28,495 +0.04(+0.67%)
Oct 13, 2022 5.939 6.240 5.939 6.121 54,993 +0.11(+1.78%)
Oct 12, 2022 6.071 6.088 5.956 6.014 43,066 -0.03(-0.54%)
Oct 11, 2022 6.014 6.088 5.939 6.046 89,283 +0.04(+0.69%)
Oct 10, 2022 6.162 6.220 5.948 6.005 96,906 -0.14(-2.28%)
Oct 07, 2022 6.236 6.302 6.137 6.145 61,719 -0.09(-1.45%)
Oct 06, 2022 6.376 6.425 6.203 6.236 63,363 -0.19(-2.95%)
Oct 05, 2022 6.384 6.796 6.212 6.425 135,465 +0.02(+0.26%)
Oct 04, 2022 6.178 6.425 6.178 6.409 66,281 +0.29(+4.71%)
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.