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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 30, 2021 7.961 8.004 7.852 7.859 71,035 -0.09(-1.10%)
Jul 29, 2021 7.881 7.998 7.866 7.946 66,642 +0.12(+1.49%)
Jul 28, 2021 7.837 7.893 7.779 7.830 88,498 -0.07(-0.83%)
Jul 27, 2021 7.903 7.903 7.830 7.895 43,866 -0.01(-0.18%)
Jul 26, 2021 7.888 8.005 7.888 7.910 52,668 -0.01(-0.18%)
Jul 23, 2021 7.903 7.990 7.885 7.924 54,867 +0.07(+0.93%)
Jul 22, 2021 7.917 7.932 7.844 7.852 51,729 -0.07(-0.83%)
Jul 21, 2021 7.961 7.968 7.873 7.917 51,449 +0.01(+0.09%)
Jul 20, 2021 7.786 7.954 7.786 7.910 32,614 +0.10(+1.31%)
Jul 19, 2021 7.801 7.837 7.655 7.808 141,316 -0.06(-0.74%)
Jul 16, 2021 7.983 8.004 7.866 7.866 32,944 -0.12(-1.55%)
Jul 15, 2021 7.975 8.085 7.939 7.990 67,831 -0.04(-0.54%)
Jul 14, 2021 8.121 8.143 8.026 8.034 60,247 -0.07(-0.81%)
Jul 13, 2021 8.070 8.143 7.990 8.099 65,641 +0.04(+0.54%)
Jul 12, 2021 7.954 8.056 7.954 8.056 35,128 +0.11(+1.37%)
Jul 09, 2021 7.975 8.019 7.923 7.946 56,341 +0.01(+0.18%)
Jul 08, 2021 7.924 8.012 7.793 7.932 61,497 -0.05(-0.64%)
Jul 07, 2021 8.048 8.048 7.939 7.983 36,893 -0.09(-1.08%)
Jul 06, 2021 8.085 8.119 7.983 8.070 58,631 +0.01(+0.18%)
Jul 02, 2021 8.012 8.099 7.917 8.056 111,339 +0.07(+0.91%)
Jul 01, 2021 7.859 8.012 7.855 7.983 137,777 +0.17(+2.14%)
Jun 30, 2021 7.932 7.967 7.801 7.815 153,777 -0.15(-1.83%)
Jun 29, 2021 8.056 8.107 7.866 7.961 73,803 -0.09(-1.09%)
Jun 28, 2021 8.012 8.143 7.924 8.048 137,924 +0.06(+0.73%)
Jun 25, 2021 8.070 8.136 7.939 7.990 85,026 -0.09(-1.08%)
Jun 24, 2021 8.085 8.103 8.029 8.077 60,657 +0.03(+0.36%)
Jun 23, 2021 8.063 8.107 8.041 8.048 71,813 -0.02(-0.27%)
Jun 22, 2021 8.099 8.143 8.031 8.070 111,321 -0.02(-0.27%)
Jun 21, 2021 7.910 8.099 7.903 8.092 133,438 +0.20(+2.59%)
Jun 18, 2021 7.954 7.954 7.801 7.888 126,926 -0.11(-1.37%)
Jun 17, 2021 8.085 8.172 7.993 7.997 104,189 -0.12(-1.44%)
Jun 16, 2021 8.063 8.187 8.034 8.114 94,137 -0.01(-0.18%)
Jun 15, 2021 8.128 8.223 8.026 8.128 129,808 -0.04(-0.45%)
Jun 14, 2021 8.179 8.193 8.115 8.165 181,291 +0.01(+0.09%)
Jun 11, 2021 8.079 8.186 8.051 8.158 153,358 +0.11(+1.33%)
Jun 10, 2021 8.158 8.158 8.015 8.051 133,465 -0.07(-0.88%)
Jun 09, 2021 8.002 8.158 8.002 8.122 140,935 +0.00(+0.00%)
Jun 08, 2021 8.122 8.186 8.094 8.122 133,572 +0.00(+0.00%)
Jun 07, 2021 8.122 8.193 8.094 8.122 168,900 +0.00(+0.00%)
Jun 04, 2021 8.179 8.222 8.101 8.122 166,058 -0.07(-0.87%)
Jun 03, 2021 8.193 8.265 8.122 8.193 123,081 +0.06(+0.70%)
Jun 02, 2021 8.122 8.158 8.021 8.136 162,156 +0.06(+0.79%)
Jun 01, 2021 7.837 8.343 7.780 8.072 234,422 +0.24(+3.09%)
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%)
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.