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

Monroe Capital Corp (NQ: MRCC )

7.030 -0.100 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2023 6.583 6.631 6.351 6.395 54,408 -0.17(-2.53%)
May 30, 2023 6.622 6.640 6.474 6.561 41,649 +0.01(+0.13%)
May 26, 2023 6.439 6.647 6.439 6.552 22,012 +0.06(+0.94%)
May 25, 2023 6.491 6.605 6.430 6.491 54,343 -0.06(-0.87%)
May 24, 2023 6.649 6.736 6.535 6.548 46,964 -0.14(-2.03%)
May 23, 2023 6.570 6.736 6.570 6.684 32,677 +0.08(+1.19%)
May 22, 2023 6.736 6.802 6.587 6.605 58,098 -0.17(-2.58%)
May 19, 2023 6.811 6.901 6.701 6.780 65,742 -0.04(-0.64%)
May 18, 2023 6.806 6.894 6.789 6.824 37,135 -0.05(-0.76%)
May 17, 2023 6.710 6.876 6.692 6.876 37,220 +0.23(+3.42%)
May 16, 2023 6.824 6.972 6.561 6.649 83,303 -0.26(-3.80%)
May 15, 2023 6.964 6.972 6.889 6.911 20,281 -0.02(-0.25%)
May 12, 2023 6.649 6.972 6.625 6.929 80,429 +0.27(+4.07%)
May 11, 2023 6.762 6.762 6.535 6.657 66,592 +0.13(+2.01%)
May 10, 2023 6.290 6.552 6.290 6.526 50,807 +0.19(+3.04%)
May 09, 2023 6.264 6.430 6.194 6.334 44,046 +0.07(+1.12%)
May 08, 2023 6.211 6.290 6.119 6.264 55,436 +0.12(+1.99%)
May 05, 2023 5.984 6.290 5.984 6.141 50,100 +0.14(+2.33%)
May 04, 2023 6.150 6.150 5.949 6.001 55,121 -0.17(-2.83%)
May 03, 2023 6.194 6.287 6.168 6.176 46,527 +0.02(+0.28%)
May 02, 2023 6.342 6.342 6.124 6.159 82,562 -0.21(-3.30%)
May 01, 2023 6.351 6.443 6.307 6.369 71,773 -0.01(-0.14%)
Apr 28, 2023 6.482 6.561 6.299 6.377 71,638 -0.15(-2.28%)
Apr 27, 2023 6.509 6.558 6.439 6.526 30,273 +0.00(+0.00%)
Apr 26, 2023 6.701 6.762 6.430 6.526 32,888 -0.17(-2.48%)
Apr 25, 2023 6.675 6.754 6.640 6.692 26,056 -0.07(-1.03%)
Apr 24, 2023 6.649 6.780 6.649 6.762 20,229 +0.07(+1.05%)
Apr 21, 2023 6.719 6.832 6.692 6.692 29,610 -0.06(-0.91%)
Apr 20, 2023 6.853 6.981 6.736 6.754 26,806 -0.15(-2.15%)
Apr 19, 2023 6.929 6.955 6.824 6.902 28,875 -0.03(-0.38%)
Apr 18, 2023 6.999 6.999 6.840 6.929 17,308 -0.07(-1.00%)
Apr 17, 2023 6.972 6.999 6.918 6.999 41,888 +0.03(+0.38%)
Apr 14, 2023 6.999 7.025 6.850 6.972 33,112 +0.03(+0.38%)
Apr 13, 2023 6.885 6.981 6.885 6.946 24,287 +0.13(+1.93%)
Apr 12, 2023 6.675 6.876 6.675 6.815 36,806 +0.14(+2.03%)
Apr 11, 2023 6.579 6.771 6.560 6.679 56,687 +0.06(+0.86%)
Apr 10, 2023 6.824 6.824 6.509 6.622 62,637 -0.07(-1.05%)
Apr 06, 2023 6.788 6.788 6.692 6.692 23,174 -0.04(-0.52%)
Apr 05, 2023 6.754 6.885 6.684 6.727 26,465 -0.10(-1.41%)
Apr 04, 2023 6.911 6.911 6.657 6.824 34,682 -0.03(-0.38%)
Apr 03, 2023 6.692 6.999 6.692 6.850 69,556 +0.16(+2.35%)
Mar 31, 2023 6.745 6.946 6.614 6.692 189,427 +0.06(+0.92%)
Mar 30, 2023 6.815 6.815 6.579 6.631 52,738 -0.18(-2.70%)
Mar 29, 2023 6.684 6.929 6.684 6.815 107,737 +0.21(+3.18%)
Mar 28, 2023 6.684 6.771 6.570 6.605 21,968 -0.04(-0.66%)
Mar 27, 2023 6.640 6.779 6.602 6.649 51,307 +0.05(+0.80%)
Mar 24, 2023 6.299 6.649 6.299 6.596 94,080 +0.30(+4.72%)
Mar 23, 2023 6.220 6.456 6.220 6.299 67,803 +0.09(+1.41%)
Mar 22, 2023 6.404 6.456 6.211 6.211 97,383 -0.15(-2.34%)
Mar 21, 2023 6.342 6.491 6.325 6.360 94,344 +0.04(+0.69%)
Mar 20, 2023 6.579 6.596 6.272 6.316 67,778 -0.17(-2.56%)
Mar 17, 2023 6.640 6.740 6.439 6.482 200,590 -0.24(-3.52%)
Mar 16, 2023 6.561 6.719 6.561 6.719 41,552 +0.08(+1.19%)
Mar 15, 2023 6.727 6.727 6.570 6.640 83,584 -0.16(-2.32%)
Mar 14, 2023 6.902 6.946 6.701 6.797 87,507 +0.07(+1.04%)
Mar 13, 2023 6.778 6.931 6.677 6.727 140,049 -0.14(-1.98%)
Mar 10, 2023 7.015 7.045 6.821 6.863 88,746 -0.20(-2.88%)
Mar 09, 2023 7.244 7.261 7.032 7.066 29,172 -0.15(-2.11%)
Mar 08, 2023 7.244 7.244 7.092 7.219 57,030 -0.02(-0.23%)
Mar 07, 2023 7.261 7.270 6.990 7.236 110,969 +0.03(+0.35%)
Mar 06, 2023 7.210 7.397 7.100 7.210 120,822 +0.03(+0.35%)
Mar 03, 2023 6.999 7.236 6.999 7.185 63,079 +0.25(+3.67%)
Mar 02, 2023 6.838 7.017 6.838 6.931 52,990 -0.06(-0.85%)
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.