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 (%)
Nov 30, 2022 7.200 7.348 7.093 7.299 97,283 +0.07(+0.97%)
Nov 29, 2022 7.279 7.393 7.200 7.229 66,093 -0.04(-0.51%)
Nov 28, 2022 7.529 7.537 7.249 7.266 97,698 -0.38(-4.96%)
Nov 25, 2022 7.422 7.661 7.397 7.645 55,006 +0.17(+2.32%)
Nov 23, 2022 7.323 7.530 7.323 7.472 67,407 +0.15(+2.02%)
Nov 22, 2022 7.554 7.554 7.323 7.323 73,461 -0.12(-1.55%)
Nov 21, 2022 7.373 7.603 7.249 7.439 180,659 +0.22(+3.08%)
Nov 18, 2022 7.282 7.379 7.208 7.216 36,721 -0.11(-1.46%)
Nov 17, 2022 7.216 7.323 7.126 7.323 48,403 +0.01(+0.11%)
Nov 16, 2022 7.192 7.315 7.167 7.315 96,552 +0.10(+1.37%)
Nov 15, 2022 7.043 7.241 7.002 7.216 79,904 +0.20(+2.82%)
Nov 14, 2022 6.862 7.043 6.755 7.019 119,390 +0.10(+1.43%)
Nov 11, 2022 6.755 6.920 6.681 6.920 53,230 +0.21(+3.07%)
Nov 10, 2022 6.574 6.776 6.574 6.714 48,710 +0.25(+3.82%)
Nov 09, 2022 6.714 6.714 6.450 6.467 55,687 -0.28(-4.15%)
Nov 08, 2022 6.549 6.837 6.384 6.747 105,998 +0.20(+3.02%)
Nov 07, 2022 6.401 6.549 6.343 6.549 75,725 +0.21(+3.25%)
Nov 04, 2022 6.425 6.425 6.343 6.343 39,995 -0.07(-1.16%)
Nov 03, 2022 6.310 6.417 6.277 6.417 31,819 +0.08(+1.30%)
Nov 02, 2022 6.228 6.409 6.228 6.335 86,084 +0.11(+1.72%)
Nov 01, 2022 6.261 6.261 6.187 6.228 93,980 -0.02(-0.26%)
Oct 31, 2022 6.244 6.261 6.178 6.244 63,066 +0.01(+0.13%)
Oct 28, 2022 6.137 6.239 6.112 6.236 37,834 +0.09(+1.54%)
Oct 27, 2022 6.261 6.261 6.141 6.141 25,899 -0.07(-1.13%)
Oct 26, 2022 6.343 6.384 6.178 6.211 75,683 -0.12(-1.82%)
Oct 25, 2022 6.162 6.343 6.096 6.327 52,742 +0.23(+3.78%)
Oct 24, 2022 6.046 6.096 5.972 6.096 120,110 +0.06(+0.96%)
Oct 21, 2022 6.063 6.063 5.972 6.038 65,293 -0.02(-0.41%)
Oct 20, 2022 6.088 6.170 6.030 6.063 29,889 -0.04(-0.67%)
Oct 19, 2022 6.199 6.199 6.092 6.104 21,047 -0.09(-1.46%)
Oct 18, 2022 6.187 6.228 5.972 6.195 60,828 +0.02(+0.40%)
Oct 17, 2022 6.236 6.339 6.137 6.170 32,189 +0.01(+0.13%)
Oct 14, 2022 6.170 6.261 6.096 6.162 28,495 +0.04(+0.67%)
Oct 13, 2022 5.939 6.240 5.939 6.121 54,993 +0.11(+1.78%)
Oct 12, 2022 6.071 6.088 5.956 6.014 43,066 -0.03(-0.54%)
Oct 11, 2022 6.014 6.088 5.939 6.046 89,283 +0.04(+0.69%)
Oct 10, 2022 6.162 6.220 5.948 6.005 96,906 -0.14(-2.28%)
Oct 07, 2022 6.236 6.302 6.137 6.145 61,719 -0.09(-1.45%)
Oct 06, 2022 6.376 6.425 6.203 6.236 63,363 -0.19(-2.95%)
Oct 05, 2022 6.384 6.796 6.212 6.425 135,465 +0.02(+0.26%)
Oct 04, 2022 6.178 6.425 6.178 6.409 66,281 +0.29(+4.71%)
Oct 03, 2022 5.981 6.162 5.948 6.121 84,702 +0.16(+2.62%)
Sep 30, 2022 6.071 6.163 5.931 5.964 122,275 -0.04(-0.69%)
Sep 29, 2022 6.096 6.108 5.939 6.005 69,478 -0.16(-2.54%)
Sep 28, 2022 6.079 6.401 5.972 6.162 189,708 +0.13(+2.19%)
Sep 27, 2022 6.121 6.187 5.972 6.030 124,474 -0.07(-1.21%)
Sep 26, 2022 6.450 6.450 6.042 6.104 95,128 -0.15(-2.37%)
Sep 23, 2022 6.401 6.425 6.166 6.252 186,708 -0.19(-2.94%)
Sep 22, 2022 6.656 6.783 6.384 6.442 80,155 -0.23(-3.46%)
Sep 21, 2022 6.467 6.878 6.458 6.673 81,114 +0.21(+3.32%)
Sep 20, 2022 6.640 6.664 6.417 6.458 142,235 -0.21(-3.21%)
Sep 19, 2022 6.722 6.823 6.673 6.673 99,453 -0.11(-1.58%)
Sep 16, 2022 6.813 6.893 6.681 6.780 121,875 -0.12(-1.67%)
Sep 15, 2022 6.878 6.911 6.814 6.895 49,576 +0.04(+0.60%)
Sep 14, 2022 6.804 6.994 6.804 6.854 71,056 -0.11(-1.54%)
Sep 13, 2022 6.961 7.009 6.921 6.961 54,415 +0.00(+0.00%)
Sep 12, 2022 6.873 7.017 6.857 6.961 78,071 +0.14(+2.11%)
Sep 09, 2022 7.017 7.137 6.817 6.817 85,243 -0.14(-1.96%)
Sep 08, 2022 7.169 7.193 6.918 6.953 77,391 -0.02(-0.23%)
Sep 07, 2022 6.681 6.992 6.681 6.969 60,910 +0.27(+4.06%)
Sep 06, 2022 6.761 6.793 6.697 6.697 54,369 -0.06(-0.95%)
Sep 02, 2022 6.817 6.848 6.761 6.761 70,660 +0.00(+0.00%)
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.