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

Monroe Capital Corp (NQ: MRCC )

7.225 +0.015 (+0.21%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 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 (%)
Jun 30, 2022 7.089 7.304 7.025 7.192 81,945 +0.13(+1.86%)
Jun 29, 2022 7.304 7.463 7.041 7.061 33,458 -0.28(-3.85%)
Jun 28, 2022 7.049 7.535 7.049 7.344 128,900 +0.36(+5.13%)
Jun 27, 2022 6.961 7.073 6.930 6.985 70,599 +0.06(+0.92%)
Jun 24, 2022 7.041 7.093 6.914 6.922 77,470 -0.07(-1.02%)
Jun 23, 2022 6.977 7.057 6.826 6.993 84,646 -0.02(-0.23%)
Jun 22, 2022 6.977 7.145 6.946 7.009 38,442 +0.03(+0.46%)
Jun 21, 2022 6.969 7.169 6.930 6.977 59,223 +0.04(+0.57%)
Jun 17, 2022 6.993 7.113 6.930 6.938 80,917 -0.08(-1.14%)
Jun 16, 2022 7.336 7.376 7.009 7.017 93,272 -0.33(-4.45%)
Jun 15, 2022 7.208 7.527 7.145 7.344 181,387 +0.22(+3.13%)
Jun 14, 2022 7.575 7.965 7.089 7.121 287,527 -0.49(-6.49%)
Jun 13, 2022 7.832 7.832 7.529 7.615 167,202 -0.31(-3.92%)
Jun 10, 2022 7.770 7.948 7.684 7.925 106,943 +0.12(+1.49%)
Jun 09, 2022 7.646 7.927 7.646 7.809 120,422 +0.16(+2.13%)
Jun 08, 2022 8.026 8.045 7.584 7.646 401,792 -0.38(-4.74%)
Jun 07, 2022 7.987 8.041 7.878 8.026 56,474 +0.03(+0.39%)
Jun 06, 2022 7.972 8.057 7.902 7.995 50,074 +0.06(+0.78%)
Jun 03, 2022 7.956 8.034 7.840 7.933 43,957 -0.05(-0.68%)
Jun 02, 2022 7.948 7.987 7.832 7.987 39,264 +0.08(+0.98%)
Jun 01, 2022 7.917 7.987 7.766 7.910 37,946 -0.01(-0.10%)
May 31, 2022 7.894 7.924 7.770 7.917 37,167 +0.03(+0.39%)
May 27, 2022 7.723 7.933 7.723 7.886 40,954 +0.14(+1.80%)
May 26, 2022 7.692 7.832 7.653 7.747 39,548 +0.10(+1.32%)
May 25, 2022 7.529 7.695 7.529 7.646 82,126 +0.12(+1.55%)
May 24, 2022 7.638 7.638 7.421 7.529 102,593 -0.12(-1.52%)
May 23, 2022 7.622 7.715 7.490 7.646 46,885 +0.08(+1.03%)
May 20, 2022 7.708 7.748 7.490 7.568 78,740 -0.09(-1.22%)
May 19, 2022 7.646 7.757 7.615 7.661 39,131 +0.01(+0.10%)
May 18, 2022 7.770 7.948 7.615 7.653 77,514 -0.08(-1.00%)
May 17, 2022 7.917 7.917 7.677 7.731 112,281 -0.12(-1.58%)
May 16, 2022 7.847 7.878 7.661 7.855 69,740 +0.08(+1.00%)
May 13, 2022 7.832 7.917 7.692 7.778 76,203 +0.12(+1.52%)
May 12, 2022 7.770 7.824 7.615 7.661 99,477 -0.13(-1.69%)
May 11, 2022 7.871 7.948 7.770 7.793 36,675 -0.08(-0.99%)
May 10, 2022 7.863 7.917 7.778 7.871 79,855 +0.03(+0.40%)
May 09, 2022 7.816 7.917 7.762 7.840 61,282 -0.01(-0.10%)
May 06, 2022 7.871 7.917 7.762 7.847 61,800 -0.02(-0.30%)
May 05, 2022 7.956 8.018 7.840 7.871 39,833 -0.15(-1.84%)
May 04, 2022 7.964 8.026 7.852 8.018 67,041 +0.05(+0.68%)
May 03, 2022 7.793 7.995 7.723 7.964 77,314 +0.17(+2.19%)
May 02, 2022 7.863 7.979 7.615 7.793 85,434 -0.07(-0.89%)
Apr 29, 2022 7.956 8.003 7.847 7.863 63,297 -0.12(-1.46%)
Apr 28, 2022 8.166 8.166 7.840 7.979 165,081 -0.12(-1.53%)
Apr 27, 2022 8.104 8.203 8.073 8.104 54,786 +0.00(+0.00%)
Apr 26, 2022 8.189 8.267 8.073 8.104 55,709 -0.12(-1.51%)
Apr 25, 2022 8.150 8.243 8.104 8.228 64,779 -0.01(-0.09%)
Apr 22, 2022 8.406 8.406 8.189 8.236 78,177 -0.17(-2.03%)
Apr 21, 2022 8.453 8.499 8.344 8.406 64,883 +0.02(+0.19%)
Apr 20, 2022 8.344 8.406 8.251 8.391 56,519 +0.10(+1.22%)
Apr 19, 2022 8.267 8.305 8.228 8.290 59,749 +0.02(+0.28%)
Apr 18, 2022 8.290 8.361 8.243 8.267 36,303 -0.07(-0.84%)
Apr 14, 2022 8.360 8.375 8.238 8.336 35,746 +0.02(+0.19%)
Apr 13, 2022 8.236 8.368 8.228 8.321 59,839 +0.11(+1.32%)
Apr 12, 2022 8.228 8.290 8.173 8.212 32,810 -0.05(-0.56%)
Apr 11, 2022 8.251 8.282 8.189 8.259 38,905 +0.02(+0.28%)
Apr 08, 2022 8.243 8.290 8.181 8.236 31,727 +0.04(+0.47%)
Apr 07, 2022 8.197 8.298 8.166 8.197 46,405 -0.02(-0.28%)
Apr 06, 2022 8.228 8.312 8.173 8.220 71,833 -0.03(-0.38%)
Apr 05, 2022 8.336 8.453 8.212 8.251 44,993 -0.05(-0.65%)
Apr 04, 2022 8.461 8.461 8.259 8.305 76,965 -0.18(-2.10%)
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.