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

Monroe Capital Corp (NQ: MRCC )

7.435 -0.035 (-0.47%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 22, 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 26, 2021 6.461 6.620 6.447 6.468 123,447 -0.03(-0.53%)
Feb 25, 2021 6.551 6.586 6.468 6.503 107,853 +0.02(+0.32%)
Feb 24, 2021 6.441 6.537 6.423 6.482 92,858 +0.04(+0.64%)
Feb 23, 2021 6.385 6.489 6.364 6.441 95,534 +0.03(+0.43%)
Feb 22, 2021 6.392 6.434 6.344 6.413 48,455 +0.02(+0.32%)
Feb 19, 2021 6.427 6.489 6.268 6.392 84,996 -0.04(-0.65%)
Feb 18, 2021 6.399 6.468 6.371 6.434 73,299 +0.03(+0.43%)
Feb 17, 2021 6.385 6.406 6.344 6.406 70,187 +0.03(+0.43%)
Feb 16, 2021 6.399 6.399 6.344 6.378 83,552 +0.04(+0.66%)
Feb 12, 2021 6.226 6.399 6.212 6.337 171,872 +0.13(+2.12%)
Feb 11, 2021 6.046 6.205 6.026 6.205 136,596 +0.13(+2.16%)
Feb 10, 2021 6.129 6.184 6.046 6.074 139,289 -0.01(-0.11%)
Feb 09, 2021 6.088 6.143 6.019 6.081 79,385 +0.01(+0.11%)
Feb 08, 2021 6.067 6.122 6.032 6.074 48,946 +0.06(+1.04%)
Feb 05, 2021 6.019 6.122 6.012 6.012 119,400 -0.01(-0.23%)
Feb 04, 2021 6.074 6.077 6.012 6.026 93,197 -0.03(-0.57%)
Feb 03, 2021 6.067 6.102 6.019 6.060 95,267 +0.04(+0.69%)
Feb 02, 2021 5.880 6.067 5.853 6.019 134,170 +0.21(+3.57%)
Feb 01, 2021 5.811 5.880 5.756 5.811 347,094 -0.10(-1.75%)
Jan 29, 2021 5.998 6.012 5.894 5.915 87,887 -0.11(-1.84%)
Jan 28, 2021 6.026 6.026 5.922 6.026 82,234 +0.08(+1.28%)
Jan 27, 2021 6.109 6.122 5.910 5.949 152,778 -0.12(-1.94%)
Jan 26, 2021 6.053 6.115 6.019 6.067 88,179 +0.02(+0.34%)
Jan 25, 2021 5.984 6.081 5.946 6.046 105,274 +0.04(+0.69%)
Jan 22, 2021 6.019 6.046 5.963 6.005 41,631 -0.01(-0.12%)
Jan 21, 2021 6.019 6.046 5.963 6.012 107,885 +0.02(+0.35%)
Jan 20, 2021 5.970 6.019 5.880 5.991 123,159 +0.03(+0.58%)
Jan 19, 2021 5.991 5.991 5.866 5.956 147,849 +0.03(+0.47%)
Jan 15, 2021 5.929 5.970 5.887 5.929 107,691 -0.01(-0.12%)
Jan 14, 2021 5.984 6.017 5.915 5.936 125,951 -0.01(-0.23%)
Jan 13, 2021 5.901 5.949 5.846 5.949 77,514 +0.05(+0.82%)
Jan 12, 2021 5.922 5.942 5.887 5.901 60,304 +0.01(+0.12%)
Jan 11, 2021 5.873 5.991 5.846 5.894 197,654 -0.11(-1.84%)
Jan 08, 2021 5.873 6.032 5.770 6.005 92,947 +0.13(+2.24%)
Jan 07, 2021 5.721 5.915 5.714 5.873 120,844 +0.23(+4.04%)
Jan 06, 2021 5.645 5.735 5.604 5.645 131,078 +0.03(+0.62%)
Jan 05, 2021 5.604 5.659 5.495 5.610 108,661 +0.02(+0.37%)
Jan 04, 2021 5.590 5.659 5.431 5.590 232,189 +0.03(+0.62%)
Dec 31, 2020 5.555 5.555 5.555 113,791 +0.08(+1.52%)
Dec 30, 2020 5.486 5.576 5.458 5.472 113,791 -0.04(-0.75%)
Dec 29, 2020 5.514 5.590 5.396 5.514 243,878 +0.03(+0.63%)
Dec 28, 2020 5.527 5.673 5.403 5.479 223,985 -0.05(-0.88%)
Dec 24, 2020 5.590 5.598 5.527 5.527 92,802 -0.04(-0.75%)
Dec 23, 2020 5.597 5.645 5.548 5.569 121,991 -0.03(-0.49%)
Dec 22, 2020 5.749 5.763 5.507 5.597 189,721 -0.12(-2.06%)
Dec 21, 2020 5.631 5.823 5.610 5.714 136,736 -0.01(-0.24%)
Dec 18, 2020 5.853 5.887 5.707 5.728 207,143 -0.10(-1.78%)
Dec 17, 2020 5.929 5.984 5.832 5.832 117,317 -0.12(-1.98%)
Dec 16, 2020 6.109 6.113 5.908 5.949 167,896 -0.13(-2.16%)
Dec 15, 2020 6.136 6.157 6.019 6.081 152,642 -0.08(-1.35%)
Dec 14, 2020 6.372 6.372 6.117 6.164 377,447 -0.13(-2.03%)
Dec 11, 2020 6.137 6.386 6.110 6.292 229,302 +0.15(+2.41%)
Dec 10, 2020 6.197 6.305 6.103 6.144 245,931 -0.09(-1.51%)
Dec 09, 2020 6.379 6.386 6.171 6.238 337,444 -0.09(-1.38%)
Dec 08, 2020 6.265 6.356 6.211 6.325 134,294 +0.07(+1.08%)
Dec 07, 2020 6.157 6.339 6.076 6.258 295,039 +0.10(+1.64%)
Dec 04, 2020 6.191 6.389 6.150 6.157 284,287 +0.05(+0.88%)
Dec 03, 2020 6.110 6.322 6.090 6.103 279,194 -0.01(-0.22%)
Dec 02, 2020 6.023 6.224 6.023 6.117 255,921 +0.05(+0.78%)
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.