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

Monroe Capital Corp (NQ: MRCC )

7.135 +0.085 (+1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 7.070 7.150 7.010 7.050 88,444 +0.02(+0.28%)
Apr 17, 2024 7.070 7.148 7.010 7.030 103,791 -0.10(-1.40%)
Apr 16, 2024 7.120 7.170 7.050 7.130 67,608 +0.00(+0.00%)
Apr 15, 2024 7.110 7.200 7.050 7.130 75,952 +0.01(+0.14%)
Apr 12, 2024 7.160 7.220 7.050 7.120 54,992 -0.10(-1.39%)
Apr 11, 2024 7.210 7.268 7.110 7.220 60,426 +0.00(+0.00%)
Apr 10, 2024 7.180 7.260 7.180 7.220 74,602 -0.01(-0.14%)
Apr 09, 2024 7.280 7.300 7.210 7.230 27,147 -0.02(-0.28%)
Apr 08, 2024 7.300 7.310 7.150 7.250 60,904 +0.00(+0.00%)
Apr 05, 2024 7.210 7.300 7.180 7.250 69,478 +0.02(+0.28%)
Apr 04, 2024 7.220 7.340 7.211 7.230 29,673 +0.01(+0.14%)
Apr 03, 2024 7.280 7.390 7.200 7.220 47,508 +0.00(+0.00%)
Apr 02, 2024 7.300 7.420 7.200 7.220 137,029 -0.05(-0.69%)
Apr 01, 2024 7.260 7.300 7.170 7.270 38,876 +0.07(+0.97%)
Mar 28, 2024 7.340 7.380 7.120 7.200 90,951 -0.11(-1.50%)
Mar 27, 2024 7.070 7.440 7.060 7.310 145,234 +0.26(+3.69%)
Mar 26, 2024 7.030 7.080 7.000 7.050 48,212 +0.02(+0.28%)
Mar 25, 2024 7.030 7.077 7.010 7.030 51,482 +0.00(+0.00%)
Mar 22, 2024 7.100 7.150 7.010 7.030 41,937 -0.08(-1.13%)
Mar 21, 2024 7.140 7.150 7.050 7.110 50,272 -0.01(-0.14%)
Mar 20, 2024 7.090 7.120 7.050 7.120 25,857 +0.06(+0.85%)
Mar 19, 2024 7.020 7.080 7.020 7.060 54,547 +0.05(+0.71%)
Mar 18, 2024 7.080 7.130 7.010 7.010 63,778 -0.04(-0.57%)
Mar 15, 2024 6.970 7.180 6.970 7.050 67,184 +0.00(+0.00%)
Mar 14, 2024 7.040 7.280 7.040 7.050 64,457 -0.06(-0.84%)
Mar 13, 2024 7.216 7.272 7.071 7.110 148,937 -0.12(-1.60%)
Mar 12, 2024 7.178 7.226 7.062 7.226 124,596 -0.07(-0.93%)
Mar 11, 2024 7.332 7.342 7.202 7.294 152,261 +0.11(+1.48%)
Mar 08, 2024 7.207 7.226 7.149 7.187 58,473 +0.04(+0.54%)
Mar 07, 2024 7.168 7.236 7.062 7.149 60,407 +0.01(+0.14%)
Mar 06, 2024 7.091 7.255 7.084 7.139 93,930 +0.09(+1.23%)
Mar 05, 2024 6.994 7.079 6.984 7.052 29,949 +0.10(+1.39%)
Mar 04, 2024 6.907 7.052 6.907 6.955 55,176 +0.02(+0.28%)
Mar 01, 2024 6.975 7.025 6.898 6.936 34,992 -0.04(-0.55%)
Feb 29, 2024 6.868 7.013 6.868 6.975 48,489 +0.09(+1.26%)
Feb 28, 2024 7.052 7.071 6.868 6.888 46,575 -0.15(-2.19%)
Feb 27, 2024 7.004 7.091 6.941 7.042 78,780 +0.04(+0.55%)
Feb 26, 2024 6.772 7.023 6.772 7.004 78,138 +0.25(+3.72%)
Feb 23, 2024 6.965 7.042 6.753 6.753 164,213 -0.24(-3.45%)
Feb 22, 2024 6.917 7.023 6.907 6.994 45,829 -0.03(-0.41%)
Feb 21, 2024 7.004 7.033 6.962 7.023 40,667 +0.07(+0.97%)
Feb 20, 2024 6.955 7.062 6.946 6.955 83,301 -0.09(-1.23%)
Feb 16, 2024 6.975 7.071 6.955 7.042 71,601 +0.04(+0.55%)
Feb 15, 2024 7.033 7.110 6.975 7.004 39,896 -0.06(-0.82%)
Feb 14, 2024 7.071 7.071 7.013 7.062 14,609 +0.01(+0.14%)
Feb 13, 2024 7.071 7.120 7.004 7.052 39,572 -0.07(-0.95%)
Feb 12, 2024 7.004 7.149 6.984 7.120 72,303 +0.12(+1.66%)
Feb 09, 2024 7.023 7.120 7.004 7.004 100,573 -0.04(-0.55%)
Feb 08, 2024 7.033 7.071 6.957 7.042 61,393 +0.01(+0.14%)
Feb 07, 2024 7.129 7.129 6.915 7.033 119,201 -0.14(-2.02%)
Feb 06, 2024 6.994 7.197 6.897 7.178 182,354 +0.21(+3.05%)
Feb 05, 2024 7.004 7.052 6.936 6.965 57,307 -0.09(-1.23%)
Feb 02, 2024 7.100 7.100 6.995 7.052 33,279 -0.04(-0.54%)
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.