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

Monroe Capital Corp (NQ: MRCC )

7.320 -0.100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2021 7.787 7.837 7.709 7.830 97,147 +0.08(+1.01%)
May 27, 2021 7.744 7.762 7.673 7.752 43,744 +0.05(+0.65%)
May 26, 2021 7.630 7.715 7.602 7.702 83,589 +0.05(+0.65%)
May 25, 2021 7.723 7.766 7.652 7.652 141,091 -0.05(-0.65%)
May 24, 2021 7.659 7.716 7.630 7.702 101,511 +0.04(+0.46%)
May 21, 2021 7.609 7.687 7.516 7.666 109,561 +0.04(+0.56%)
May 20, 2021 7.602 7.659 7.535 7.623 96,089 +0.01(+0.19%)
May 19, 2021 7.459 7.609 7.410 7.609 82,160 +0.11(+1.52%)
May 18, 2021 7.573 7.638 7.495 7.495 159,417 -0.03(-0.38%)
May 17, 2021 7.495 7.538 7.410 7.524 85,011 +0.05(+0.67%)
May 14, 2021 7.566 7.573 7.459 7.474 72,496 +0.01(+0.10%)
May 13, 2021 7.310 7.524 7.310 7.467 141,853 +0.22(+3.05%)
May 12, 2021 7.431 7.437 7.196 7.246 213,552 -0.19(-2.49%)
May 11, 2021 7.459 7.502 7.367 7.431 138,887 -0.09(-1.14%)
May 10, 2021 7.488 7.614 7.488 7.516 70,493 +0.00(+0.00%)
May 07, 2021 7.531 7.552 7.445 7.516 154,584 -0.05(-0.66%)
May 06, 2021 7.652 7.652 7.467 7.566 112,891 -0.06(-0.75%)
May 05, 2021 7.488 7.623 7.459 7.623 231,946 +0.10(+1.33%)
May 04, 2021 7.723 7.794 7.516 7.524 173,851 -0.18(-2.31%)
May 03, 2021 7.652 7.744 7.623 7.702 52,021 +0.02(+0.28%)
Apr 30, 2021 7.752 7.752 7.638 7.680 100,216 +0.01(+0.09%)
Apr 29, 2021 7.623 7.695 7.581 7.673 93,309 +0.07(+0.94%)
Apr 28, 2021 7.595 7.602 7.481 7.602 101,612 +0.02(+0.28%)
Apr 27, 2021 7.538 7.588 7.474 7.581 92,764 +0.07(+0.95%)
Apr 26, 2021 7.595 7.612 7.488 7.509 128,141 -0.10(-1.31%)
Apr 23, 2021 7.638 7.638 7.561 7.609 56,424 +0.01(+0.19%)
Apr 22, 2021 7.623 7.652 7.554 7.595 76,887 -0.03(-0.37%)
Apr 21, 2021 7.623 7.659 7.467 7.623 159,773 -0.01(-0.19%)
Apr 20, 2021 7.659 7.659 7.559 7.638 135,005 -0.03(-0.37%)
Apr 19, 2021 7.709 7.709 7.623 7.666 97,126 -0.01(-0.19%)
Apr 16, 2021 7.709 7.709 7.623 7.680 95,303 +0.00(+0.00%)
Apr 15, 2021 7.474 7.695 7.474 7.680 134,147 +0.19(+2.57%)
Apr 14, 2021 7.538 7.588 7.424 7.488 155,231 -0.05(-0.66%)
Apr 13, 2021 7.581 7.581 7.459 7.538 85,064 -0.06(-0.84%)
Apr 12, 2021 7.652 7.659 7.581 7.602 126,040 -0.01(-0.19%)
Apr 09, 2021 7.545 7.659 7.524 7.616 139,516 +0.10(+1.33%)
Apr 08, 2021 7.459 7.524 7.410 7.516 112,414 +0.08(+1.05%)
Apr 07, 2021 7.338 7.481 7.338 7.438 124,785 +0.13(+1.75%)
Apr 06, 2021 7.274 7.395 7.210 7.310 103,197 +0.01(+0.20%)
Apr 05, 2021 7.338 7.338 7.231 7.296 116,456 -0.02(-0.29%)
Apr 01, 2021 7.174 7.345 7.146 7.317 238,890 +0.16(+2.29%)
Mar 31, 2021 7.231 7.231 7.125 7.153 189,235 -0.04(-0.59%)
Mar 30, 2021 7.167 7.260 7.167 7.196 109,973 +0.01(+0.20%)
Mar 29, 2021 7.139 7.260 7.125 7.182 144,332 +0.04(+0.50%)
Mar 26, 2021 7.096 7.196 7.036 7.146 133,200 +0.11(+1.62%)
Mar 25, 2021 6.968 7.053 6.889 7.032 132,251 +0.06(+0.92%)
Mar 24, 2021 7.125 7.187 6.932 6.968 120,935 -0.14(-1.91%)
Mar 23, 2021 7.117 7.174 7.082 7.103 167,332 -0.03(-0.40%)
Mar 22, 2021 7.196 7.224 7.089 7.132 196,401 -0.05(-0.69%)
Mar 19, 2021 7.196 7.281 7.125 7.182 501,641 +0.09(+1.31%)
Mar 18, 2021 6.925 7.210 6.925 7.089 417,770 +0.22(+3.22%)
Mar 17, 2021 6.904 6.911 6.804 6.868 172,705 +0.01(+0.10%)
Mar 16, 2021 6.631 6.961 6.631 6.861 248,253 -0.12(-1.73%)
Mar 15, 2021 7.117 7.117 6.882 6.982 265,437 -0.07(-1.01%)
Mar 12, 2021 6.963 7.095 6.956 7.053 241,325 +0.06(+0.89%)
Mar 11, 2021 6.914 7.005 6.852 6.991 326,954 +0.03(+0.40%)
Mar 10, 2021 6.810 6.970 6.796 6.963 199,972 +0.15(+2.24%)
Mar 09, 2021 6.713 6.810 6.636 6.810 184,417 +0.08(+1.14%)
Mar 08, 2021 6.713 6.765 6.616 6.734 173,483 +0.00(+0.00%)
Mar 05, 2021 6.713 6.741 6.136 6.734 531,577 +0.10(+1.57%)
Mar 04, 2021 6.768 6.838 6.560 6.629 245,925 -0.17(-2.45%)
Mar 03, 2021 6.706 6.814 6.671 6.796 174,387 +0.12(+1.77%)
Mar 02, 2021 6.539 6.706 6.497 6.678 256,423 +0.07(+1.05%)
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.