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

Monroe Capital Corp (NQ: MRCC )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 7.838 7.940 7.838 7.853 45,422 +0.00(+0.00%)
Aug 30, 2021 7.903 7.996 7.831 7.853 53,398 -0.10(-1.28%)
Aug 27, 2021 7.903 7.983 7.903 7.954 49,175 +0.08(+1.01%)
Aug 26, 2021 7.896 7.961 7.860 7.874 77,726 +0.01(+0.18%)
Aug 25, 2021 7.961 7.971 7.860 7.860 59,196 -0.13(-1.63%)
Aug 24, 2021 7.998 8.048 7.969 7.990 28,373 +0.02(+0.27%)
Aug 23, 2021 7.998 8.041 7.940 7.969 54,834 +0.02(+0.27%)
Aug 20, 2021 7.831 8.007 7.819 7.947 48,066 +0.13(+1.67%)
Aug 19, 2021 7.983 7.983 7.816 7.816 73,456 -0.19(-2.36%)
Aug 18, 2021 8.012 8.077 7.940 8.005 58,611 +0.00(+0.00%)
Aug 17, 2021 8.063 8.113 7.976 8.005 70,304 -0.06(-0.76%)
Aug 16, 2021 7.998 8.107 7.976 8.066 71,646 +0.06(+0.77%)
Aug 13, 2021 8.048 8.106 7.976 8.005 45,355 -0.01(-0.18%)
Aug 12, 2021 7.976 8.037 7.969 8.019 33,636 +0.02(+0.27%)
Aug 11, 2021 7.903 8.027 7.903 7.998 55,956 +0.09(+1.19%)
Aug 10, 2021 7.882 7.961 7.855 7.903 100,095 +0.00(+0.00%)
Aug 09, 2021 7.882 7.925 7.744 7.903 85,105 -0.01(-0.09%)
Aug 06, 2021 7.896 7.918 7.729 7.911 65,332 +0.04(+0.46%)
Aug 05, 2021 7.831 7.932 7.751 7.874 81,769 +0.07(+0.93%)
Aug 04, 2021 7.809 7.809 7.700 7.802 55,469 -0.01(-0.09%)
Aug 03, 2021 7.831 7.867 7.780 7.809 44,145 -0.01(-0.19%)
Aug 02, 2021 7.867 7.903 7.802 7.824 37,204 +0.00(+0.00%)
Jul 30, 2021 7.925 7.969 7.816 7.824 71,356 -0.09(-1.10%)
Jul 29, 2021 7.845 7.962 7.831 7.911 66,943 +0.12(+1.49%)
Jul 28, 2021 7.802 7.858 7.744 7.795 88,897 -0.07(-0.83%)
Jul 27, 2021 7.867 7.867 7.795 7.860 44,064 -0.01(-0.18%)
Jul 26, 2021 7.853 7.969 7.853 7.874 52,906 -0.01(-0.18%)
Jul 23, 2021 7.867 7.954 7.850 7.889 55,115 +0.07(+0.93%)
Jul 22, 2021 7.882 7.896 7.809 7.816 51,962 -0.07(-0.83%)
Jul 21, 2021 7.925 7.932 7.838 7.882 51,681 +0.01(+0.09%)
Jul 20, 2021 7.751 7.918 7.751 7.874 32,761 +0.10(+1.31%)
Jul 19, 2021 7.766 7.802 7.621 7.773 141,954 -0.06(-0.74%)
Jul 16, 2021 7.947 7.969 7.831 7.831 33,092 -0.12(-1.55%)
Jul 15, 2021 7.940 8.048 7.903 7.954 68,137 -0.04(-0.54%)
Jul 14, 2021 8.085 8.106 7.990 7.998 60,518 -0.07(-0.81%)
Jul 13, 2021 8.034 8.106 7.954 8.063 65,937 +0.04(+0.54%)
Jul 12, 2021 7.918 8.019 7.918 8.019 35,287 +0.11(+1.37%)
Jul 09, 2021 7.940 7.983 7.888 7.911 56,595 +0.01(+0.18%)
Jul 08, 2021 7.889 7.976 7.758 7.896 61,775 -0.05(-0.64%)
Jul 07, 2021 8.011 8.011 7.903 7.947 37,059 -0.09(-1.08%)
Jul 06, 2021 8.048 8.082 7.947 8.034 58,895 +0.01(+0.18%)
Jul 02, 2021 7.976 8.063 7.882 8.019 111,841 +0.07(+0.91%)
Jul 01, 2021 7.824 7.976 7.820 7.947 138,398 +0.17(+2.14%)
Jun 30, 2021 7.896 7.931 7.766 7.780 154,471 -0.15(-1.83%)
Jun 29, 2021 8.019 8.070 7.831 7.925 74,136 -0.09(-1.09%)
Jun 28, 2021 7.976 8.106 7.889 8.012 138,546 +0.06(+0.73%)
Jun 25, 2021 8.034 8.099 7.903 7.954 85,410 -0.09(-1.08%)
Jun 24, 2021 8.048 8.066 7.993 8.041 60,931 +0.03(+0.36%)
Jun 23, 2021 8.027 8.070 8.005 8.012 72,137 -0.02(-0.27%)
Jun 22, 2021 8.063 8.106 7.995 8.034 111,823 -0.02(-0.27%)
Jun 21, 2021 7.874 8.063 7.867 8.056 134,040 +0.20(+2.59%)
Jun 18, 2021 7.918 7.918 7.766 7.853 127,499 -0.11(-1.37%)
Jun 17, 2021 8.048 8.135 7.957 7.961 104,659 -0.12(-1.44%)
Jun 16, 2021 8.027 8.150 7.998 8.077 94,562 -0.01(-0.18%)
Jun 15, 2021 8.092 8.186 7.990 8.092 130,394 -0.04(-0.45%)
Jun 14, 2021 8.142 8.156 8.078 8.128 182,109 +0.01(+0.09%)
Jun 11, 2021 8.043 8.149 8.015 8.121 154,050 +0.11(+1.33%)
Jun 10, 2021 8.121 8.121 7.979 8.015 134,067 -0.07(-0.88%)
Jun 09, 2021 7.966 8.121 7.966 8.086 141,571 +0.00(+0.00%)
Jun 08, 2021 8.086 8.149 8.057 8.086 134,174 +0.00(+0.00%)
Jun 07, 2021 8.086 8.156 8.057 8.086 169,662 +0.00(+0.00%)
Jun 04, 2021 8.142 8.185 8.064 8.086 166,807 -0.07(-0.87%)
Jun 03, 2021 8.156 8.227 8.086 8.156 123,637 +0.06(+0.70%)
Jun 02, 2021 8.086 8.121 7.985 8.100 162,887 +0.06(+0.79%)
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.