Skip to main content

Monroe Capital Corp (NQ: MRCC )

7.200 -0.110 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.959 6.967 6.917 6.967 45,446 +0.01(+0.12%)
Jan 30, 2023 7.001 7.089 6.959 6.959 27,629 -0.08(-1.20%)
Jan 27, 2023 6.959 7.068 6.959 7.043 43,331 +0.12(+1.71%)
Jan 26, 2023 6.866 6.959 6.866 6.925 39,926 +0.03(+0.37%)
Jan 25, 2023 6.748 6.908 6.748 6.900 43,790 +0.12(+1.74%)
Jan 24, 2023 6.891 6.916 6.773 6.782 79,452 -0.10(-1.47%)
Jan 23, 2023 6.874 6.938 6.849 6.883 53,425 -0.02(-0.24%)
Jan 20, 2023 6.959 7.010 6.849 6.900 57,457 -0.08(-1.09%)
Jan 19, 2023 6.959 7.085 6.959 6.976 27,591 -0.05(-0.72%)
Jan 18, 2023 7.060 7.079 6.967 7.026 43,581 +0.01(+0.12%)
Jan 17, 2023 7.170 7.254 6.959 7.018 82,911 -0.14(-2.00%)
Jan 13, 2023 7.144 7.170 7.043 7.161 54,038 -0.03(-0.47%)
Jan 12, 2023 7.060 7.254 7.060 7.195 24,514 +0.10(+1.43%)
Jan 11, 2023 7.018 7.246 7.009 7.094 39,867 +0.14(+2.06%)
Jan 10, 2023 7.043 7.153 6.849 6.950 75,126 -0.14(-1.96%)
Jan 09, 2023 7.195 7.373 7.043 7.089 47,747 -0.11(-1.58%)
Jan 06, 2023 7.338 7.338 7.170 7.203 42,448 -0.02(-0.23%)
Jan 05, 2023 7.296 7.338 7.170 7.220 22,970 -0.10(-1.38%)
Jan 04, 2023 7.498 7.498 7.271 7.321 60,573 -0.10(-1.36%)
Jan 03, 2023 7.220 7.448 7.178 7.423 146,392 +0.22(+3.04%)
Dec 30, 2022 7.127 7.254 7.009 7.203 83,950 +0.08(+1.07%)
Dec 29, 2022 7.277 7.277 6.992 7.127 59,470 -0.10(-1.40%)
Dec 28, 2022 7.077 7.330 7.005 7.229 113,178 +0.20(+2.88%)
Dec 27, 2022 7.001 7.077 6.908 7.026 46,683 +0.03(+0.36%)
Dec 23, 2022 6.992 7.073 6.980 7.001 28,868 +0.02(+0.24%)
Dec 22, 2022 6.942 6.984 6.663 6.984 90,327 +0.02(+0.24%)
Dec 21, 2022 7.153 7.237 6.959 6.967 63,862 -0.19(-2.71%)
Dec 20, 2022 7.304 7.363 7.127 7.161 65,073 -0.14(-1.96%)
Dec 19, 2022 7.372 7.423 7.254 7.304 70,101 -0.15(-2.04%)
Dec 16, 2022 7.296 7.524 7.296 7.456 106,833 +0.11(+1.49%)
Dec 15, 2022 7.414 7.414 7.254 7.347 58,848 -0.07(-0.91%)
Dec 14, 2022 7.380 7.541 7.254 7.414 122,387 +0.03(+0.34%)
Dec 13, 2022 7.454 7.536 7.381 7.389 72,109 -0.04(-0.55%)
Dec 12, 2022 7.200 7.463 7.176 7.430 82,253 +0.18(+2.49%)
Dec 09, 2022 7.200 7.282 7.160 7.249 61,953 +0.01(+0.11%)
Dec 08, 2022 7.217 7.290 7.163 7.241 36,752 +0.06(+0.80%)
Dec 07, 2022 7.282 7.299 7.167 7.184 71,440 -0.06(-0.79%)
Dec 06, 2022 7.176 7.251 7.077 7.241 53,862 +0.07(+0.91%)
Dec 05, 2022 7.077 7.299 7.077 7.176 53,050 +0.06(+0.81%)
Dec 02, 2022 7.217 7.266 7.090 7.118 74,018 -0.18(-2.47%)
Dec 01, 2022 7.241 7.340 7.176 7.299 68,867 +0.03(+0.45%)
Nov 30, 2022 7.167 7.315 7.061 7.266 97,722 +0.07(+0.97%)
Nov 29, 2022 7.246 7.359 7.167 7.196 66,391 -0.04(-0.51%)
Nov 28, 2022 7.495 7.504 7.217 7.233 98,139 -0.38(-4.96%)
Nov 25, 2022 7.389 7.627 7.364 7.610 55,255 +0.17(+2.32%)
Nov 23, 2022 7.290 7.496 7.290 7.438 67,711 +0.15(+2.02%)
Nov 22, 2022 7.520 7.520 7.290 7.290 73,792 -0.11(-1.55%)
Nov 21, 2022 7.340 7.569 7.217 7.405 181,474 +0.22(+3.08%)
Nov 18, 2022 7.249 7.346 7.176 7.184 36,887 -0.11(-1.46%)
Nov 17, 2022 7.184 7.290 7.094 7.290 48,621 +0.01(+0.11%)
Nov 16, 2022 7.159 7.282 7.135 7.282 96,988 +0.10(+1.37%)
Nov 15, 2022 7.012 7.208 6.971 7.184 80,265 +0.20(+2.82%)
Nov 14, 2022 6.831 7.012 6.725 6.987 119,928 +0.10(+1.43%)
Nov 11, 2022 6.725 6.889 6.651 6.889 53,471 +0.21(+3.07%)
Nov 10, 2022 6.544 6.745 6.544 6.684 48,929 +0.25(+3.82%)
Nov 09, 2022 6.684 6.684 6.421 6.438 55,939 -0.28(-4.15%)
Nov 08, 2022 6.520 6.807 6.356 6.716 106,476 +0.20(+3.02%)
Nov 07, 2022 6.372 6.520 6.315 6.520 76,066 +0.21(+3.25%)
Nov 04, 2022 6.397 6.397 6.315 6.315 40,175 -0.07(-1.16%)
Nov 03, 2022 6.282 6.388 6.249 6.388 31,963 +0.08(+1.30%)
Nov 02, 2022 6.200 6.380 6.200 6.306 86,473 +0.11(+1.72%)
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.