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

Monroe Capital Corp (NQ: MRCC )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2022 7.353 7.377 7.281 7.337 42,558 +0.03(+0.44%)
Jul 28, 2022 7.273 7.337 7.273 7.305 22,798 +0.03(+0.44%)
Jul 27, 2022 7.313 7.329 7.137 7.273 47,580 +0.10(+1.34%)
Jul 26, 2022 7.217 7.241 7.121 7.177 47,465 +0.00(+0.00%)
Jul 25, 2022 7.361 7.473 7.129 7.177 54,827 -0.21(-2.82%)
Jul 22, 2022 7.417 7.481 7.305 7.385 42,261 +0.02(+0.33%)
Jul 21, 2022 7.401 7.441 7.321 7.361 35,850 -0.06(-0.76%)
Jul 20, 2022 7.425 7.481 7.361 7.417 33,627 +0.03(+0.43%)
Jul 19, 2022 7.449 7.451 7.361 7.385 27,099 +0.02(+0.22%)
Jul 18, 2022 7.457 7.513 7.297 7.369 40,947 +0.02(+0.22%)
Jul 15, 2022 7.233 7.449 7.201 7.353 47,844 +0.10(+1.43%)
Jul 14, 2022 7.241 7.305 7.217 7.249 28,596 -0.03(-0.44%)
Jul 13, 2022 7.321 7.337 7.233 7.281 35,970 -0.02(-0.33%)
Jul 12, 2022 7.321 7.403 7.252 7.305 38,177 -0.01(-0.11%)
Jul 11, 2022 7.433 7.529 7.289 7.313 81,096 -0.15(-2.04%)
Jul 08, 2022 7.361 7.540 7.361 7.465 30,774 +0.06(+0.86%)
Jul 07, 2022 7.377 7.481 7.271 7.401 63,677 +0.07(+0.98%)
Jul 06, 2022 7.369 7.369 7.241 7.329 18,022 +0.00(+0.00%)
Jul 05, 2022 7.369 7.425 7.025 7.329 94,557 -0.10(-1.40%)
Jul 01, 2022 7.281 7.993 7.089 7.433 130,902 +0.21(+2.88%)
Jun 30, 2022 7.121 7.337 7.057 7.225 81,577 +0.13(+1.86%)
Jun 29, 2022 7.337 7.497 7.073 7.093 33,308 -0.28(-3.85%)
Jun 28, 2022 7.081 7.569 7.081 7.377 128,321 +0.36(+5.13%)
Jun 27, 2022 6.993 7.105 6.961 7.017 70,282 +0.06(+0.92%)
Jun 24, 2022 7.073 7.125 6.945 6.953 77,123 -0.07(-1.03%)
Jun 23, 2022 7.009 7.089 6.857 7.025 84,265 -0.02(-0.23%)
Jun 22, 2022 7.009 7.178 6.977 7.041 38,270 +0.03(+0.46%)
Jun 21, 2022 7.001 7.201 6.961 7.009 58,957 +0.04(+0.57%)
Jun 17, 2022 7.025 7.145 6.961 6.969 80,553 -0.08(-1.14%)
Jun 16, 2022 7.369 7.409 7.041 7.049 92,853 -0.33(-4.45%)
Jun 15, 2022 7.241 7.561 7.177 7.377 180,572 +0.22(+3.13%)
Jun 14, 2022 7.609 8.001 7.121 7.153 286,236 -0.50(-6.49%)
Jun 13, 2022 7.867 7.867 7.563 7.649 166,451 -0.31(-3.92%)
Jun 10, 2022 7.805 7.984 7.719 7.961 106,462 +0.12(+1.49%)
Jun 09, 2022 7.680 7.963 7.680 7.844 119,881 +0.16(+2.13%)
Jun 08, 2022 8.062 8.082 7.618 7.680 399,987 -0.38(-4.74%)
Jun 07, 2022 8.023 8.078 7.914 8.062 56,221 +0.03(+0.39%)
Jun 06, 2022 8.008 8.093 7.937 8.031 49,849 +0.06(+0.78%)
Jun 03, 2022 7.992 8.070 7.875 7.969 43,759 -0.05(-0.68%)
Jun 02, 2022 7.984 8.023 7.867 8.023 39,087 +0.08(+0.98%)
Jun 01, 2022 7.953 8.023 7.801 7.945 37,775 -0.01(-0.10%)
May 31, 2022 7.930 7.960 7.805 7.953 37,001 +0.03(+0.39%)
May 27, 2022 7.758 7.969 7.758 7.922 40,770 +0.14(+1.80%)
May 26, 2022 7.727 7.867 7.688 7.781 39,371 +0.10(+1.32%)
May 25, 2022 7.563 7.730 7.563 7.680 81,757 +0.12(+1.55%)
May 24, 2022 7.672 7.672 7.454 7.563 102,133 -0.12(-1.52%)
May 23, 2022 7.657 7.750 7.524 7.680 46,675 +0.08(+1.03%)
May 20, 2022 7.743 7.783 7.524 7.602 78,386 -0.09(-1.22%)
May 19, 2022 7.680 7.792 7.649 7.696 38,955 +0.01(+0.10%)
May 18, 2022 7.805 7.984 7.649 7.688 77,166 -0.08(-1.00%)
May 17, 2022 7.953 7.953 7.711 7.766 111,777 -0.12(-1.58%)
May 16, 2022 7.883 7.914 7.696 7.891 69,427 +0.08(+1.00%)
May 13, 2022 7.867 7.953 7.727 7.813 75,861 +0.12(+1.52%)
May 12, 2022 7.805 7.859 7.649 7.696 99,030 -0.13(-1.69%)
May 11, 2022 7.906 7.984 7.805 7.828 36,511 -0.08(-0.99%)
May 10, 2022 7.898 7.953 7.813 7.906 79,496 +0.03(+0.40%)
May 09, 2022 7.852 7.953 7.797 7.875 61,007 -0.01(-0.10%)
May 06, 2022 7.906 7.953 7.797 7.883 61,522 -0.02(-0.30%)
May 05, 2022 7.992 8.054 7.875 7.906 39,654 -0.15(-1.84%)
May 04, 2022 8.000 8.062 7.888 8.054 66,740 +0.05(+0.68%)
May 03, 2022 7.828 8.031 7.758 8.000 76,967 +0.17(+2.19%)
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.