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

Monroe Capital Corp (NQ: MRCC )

7.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2021 6.970 6.970 6.867 6.895 196,325 -0.04(-0.59%)
Mar 30, 2021 6.909 6.998 6.909 6.936 114,094 +0.01(+0.20%)
Mar 29, 2021 6.881 6.998 6.867 6.922 149,740 +0.03(+0.50%)
Mar 26, 2021 6.840 6.936 6.781 6.888 138,191 +0.11(+1.62%)
Mar 25, 2021 6.716 6.799 6.641 6.778 137,206 +0.06(+0.92%)
Mar 24, 2021 6.867 6.927 6.682 6.716 125,467 -0.13(-1.91%)
Mar 23, 2021 6.860 6.915 6.826 6.847 173,602 -0.03(-0.40%)
Mar 22, 2021 6.936 6.963 6.833 6.874 203,759 -0.05(-0.69%)
Mar 19, 2021 6.936 7.018 6.867 6.922 520,437 +0.09(+1.31%)
Mar 18, 2021 6.675 6.950 6.675 6.833 433,423 +0.21(+3.22%)
Mar 17, 2021 6.654 6.661 6.558 6.620 179,176 +0.01(+0.10%)
Mar 16, 2021 6.391 6.709 6.391 6.613 257,555 -0.12(-1.73%)
Mar 15, 2021 6.860 6.860 6.634 6.730 275,383 -0.07(-1.01%)
Mar 12, 2021 6.712 6.839 6.705 6.799 250,367 +0.06(+0.89%)
Mar 11, 2021 6.665 6.752 6.604 6.738 339,205 +0.03(+0.40%)
Mar 10, 2021 6.564 6.718 6.551 6.712 207,464 +0.15(+2.24%)
Mar 09, 2021 6.470 6.564 6.397 6.564 191,327 +0.07(+1.14%)
Mar 08, 2021 6.470 6.521 6.377 6.491 179,983 +0.00(+0.00%)
Mar 05, 2021 6.470 6.497 5.914 6.491 551,494 +0.10(+1.57%)
Mar 04, 2021 6.524 6.591 6.323 6.390 255,140 -0.16(-2.45%)
Mar 03, 2021 6.464 6.568 6.430 6.551 180,921 +0.11(+1.77%)
Mar 02, 2021 6.303 6.464 6.263 6.437 266,031 +0.07(+1.05%)
Mar 01, 2021 6.370 6.444 6.189 6.370 170,914 +0.11(+1.71%)
Feb 26, 2021 6.256 6.410 6.243 6.263 127,497 -0.03(-0.53%)
Feb 25, 2021 6.343 6.377 6.263 6.296 111,391 +0.02(+0.32%)
Feb 24, 2021 6.236 6.330 6.219 6.276 95,905 +0.04(+0.64%)
Feb 23, 2021 6.182 6.283 6.162 6.236 98,668 +0.03(+0.43%)
Feb 22, 2021 6.189 6.229 6.142 6.209 50,045 +0.02(+0.32%)
Feb 19, 2021 6.223 6.283 6.069 6.189 87,785 -0.04(-0.65%)
Feb 18, 2021 6.196 6.263 6.169 6.229 75,704 +0.03(+0.43%)
Feb 17, 2021 6.182 6.202 6.142 6.202 72,490 +0.03(+0.43%)
Feb 16, 2021 6.196 6.196 6.142 6.176 86,293 +0.04(+0.66%)
Feb 12, 2021 6.028 6.196 6.015 6.136 177,511 +0.13(+2.12%)
Feb 11, 2021 5.854 6.008 5.834 6.008 141,077 +0.13(+2.16%)
Feb 10, 2021 5.935 5.988 5.854 5.881 143,858 -0.01(-0.11%)
Feb 09, 2021 5.894 5.948 5.827 5.888 81,989 +0.01(+0.11%)
Feb 08, 2021 5.874 5.928 5.841 5.881 50,552 +0.06(+1.04%)
Feb 05, 2021 5.827 5.928 5.821 5.821 123,317 -0.01(-0.23%)
Feb 04, 2021 5.881 5.884 5.821 5.834 96,254 -0.03(-0.57%)
Feb 03, 2021 5.874 5.908 5.827 5.868 98,392 +0.04(+0.69%)
Feb 02, 2021 5.693 5.874 5.667 5.827 138,572 +0.20(+3.57%)
Feb 01, 2021 5.626 5.693 5.573 5.626 358,482 -0.10(-1.75%)
Jan 29, 2021 5.807 5.821 5.707 5.727 90,771 -0.11(-1.84%)
Jan 28, 2021 5.834 5.834 5.734 5.834 84,932 +0.07(+1.28%)
Jan 27, 2021 5.914 5.928 5.722 5.760 157,791 -0.11(-1.94%)
Jan 26, 2021 5.861 5.921 5.827 5.874 91,072 +0.02(+0.34%)
Jan 25, 2021 5.794 5.888 5.757 5.854 108,728 +0.04(+0.69%)
Jan 22, 2021 5.827 5.854 5.774 5.814 42,996 -0.01(-0.12%)
Jan 21, 2021 5.827 5.854 5.774 5.821 111,424 +0.02(+0.35%)
Jan 20, 2021 5.781 5.827 5.693 5.801 127,200 +0.03(+0.58%)
Jan 19, 2021 5.801 5.801 5.680 5.767 152,700 +0.03(+0.47%)
Jan 15, 2021 5.740 5.781 5.700 5.740 111,224 -0.01(-0.12%)
Jan 14, 2021 5.794 5.826 5.727 5.747 130,083 -0.01(-0.23%)
Jan 13, 2021 5.714 5.760 5.660 5.760 80,057 +0.05(+0.82%)
Jan 12, 2021 5.734 5.754 5.700 5.714 62,282 +0.01(+0.12%)
Jan 11, 2021 5.687 5.801 5.660 5.707 204,139 -0.11(-1.84%)
Jan 08, 2021 5.687 5.841 5.586 5.814 95,996 +0.13(+2.24%)
Jan 07, 2021 5.539 5.727 5.533 5.687 124,808 +0.22(+4.04%)
Jan 06, 2021 5.466 5.553 5.426 5.466 135,379 +0.03(+0.62%)
Jan 05, 2021 5.426 5.479 5.320 5.432 112,226 +0.02(+0.37%)
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.