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

Monroe Capital Corp (NQ: MRCC )

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 8.390 8.400 8.302 8.360 31,568 +0.01(+0.12%)
Oct 17, 2024 8.390 8.409 8.300 8.350 36,985 -0.03(-0.36%)
Oct 16, 2024 8.300 8.380 8.212 8.380 69,555 +0.22(+2.70%)
Oct 15, 2024 8.220 8.250 8.140 8.160 32,195 -0.08(-0.97%)
Oct 14, 2024 8.160 8.320 8.147 8.240 54,807 +0.16(+1.98%)
Oct 11, 2024 8.010 8.100 8.008 8.080 40,153 +0.00(+0.00%)
Oct 10, 2024 8.000 8.080 7.970 8.080 47,615 +0.09(+1.13%)
Oct 09, 2024 8.020 8.050 7.920 7.990 62,959 -0.03(-0.37%)
Oct 08, 2024 8.140 8.200 7.990 8.020 47,347 -0.14(-1.72%)
Oct 07, 2024 8.290 8.400 8.060 8.160 55,488 -0.08(-0.97%)
Oct 04, 2024 8.200 8.350 8.200 8.240 79,723 +0.07(+0.86%)
Oct 03, 2024 8.110 8.200 8.075 8.170 32,239 +0.11(+1.36%)
Oct 02, 2024 8.220 8.260 8.019 8.060 40,771 -0.14(-1.71%)
Oct 01, 2024 8.130 8.300 8.000 8.200 98,922 +0.12(+1.49%)
Sep 30, 2024 8.200 8.350 8.010 8.080 108,337 -0.10(-1.22%)
Sep 27, 2024 7.990 8.190 7.975 8.180 69,111 +0.25(+3.15%)
Sep 26, 2024 8.070 8.080 7.930 7.930 27,436 -0.10(-1.25%)
Sep 25, 2024 7.970 8.069 7.930 8.030 67,643 +0.10(+1.26%)
Sep 24, 2024 7.830 7.980 7.810 7.930 27,850 +0.12(+1.54%)
Sep 23, 2024 7.690 7.870 7.690 7.810 61,842 +0.15(+1.96%)
Sep 20, 2024 7.570 7.731 7.561 7.660 68,139 -0.15(-1.92%)
Sep 19, 2024 8.090 8.090 7.800 7.810 51,948 -0.24(-2.98%)
Sep 18, 2024 8.000 8.090 7.900 8.050 51,421 +0.02(+0.25%)
Sep 17, 2024 7.800 8.079 7.800 8.030 61,463 +0.18(+2.29%)
Sep 16, 2024 7.960 7.980 7.730 7.850 79,023 +0.03(+0.38%)
Sep 13, 2024 7.801 7.859 7.781 7.820 69,691 +0.04(+0.56%)
Sep 12, 2024 7.733 7.791 7.713 7.776 45,534 +0.03(+0.44%)
Sep 11, 2024 7.820 7.888 7.723 7.742 50,167 -0.10(-1.24%)
Sep 10, 2024 7.801 7.849 7.762 7.839 45,853 +0.03(+0.37%)
Sep 09, 2024 7.713 7.830 7.675 7.810 45,448 +0.15(+1.90%)
Sep 06, 2024 7.762 7.801 7.646 7.665 38,499 -0.08(-1.00%)
Sep 05, 2024 7.752 7.791 7.704 7.742 69,440 +0.06(+0.76%)
Sep 04, 2024 7.694 7.742 7.607 7.684 51,917 +0.06(+0.76%)
Sep 03, 2024 7.558 7.723 7.491 7.626 72,561 +0.08(+1.03%)
Aug 30, 2024 7.549 7.578 7.539 7.549 45,933 +0.03(+0.39%)
Aug 29, 2024 7.510 7.558 7.461 7.520 28,754 -0.01(-0.13%)
Aug 28, 2024 7.529 7.558 7.481 7.529 21,628 +0.01(+0.13%)
Aug 27, 2024 7.558 7.558 7.481 7.520 33,148 -0.03(-0.39%)
Aug 26, 2024 7.558 7.587 7.510 7.549 27,252 -0.04(-0.51%)
Aug 23, 2024 7.636 7.645 7.529 7.587 19,161 +0.01(+0.13%)
Aug 22, 2024 7.442 7.636 7.355 7.578 49,697 +0.13(+1.69%)
Aug 21, 2024 7.461 7.461 7.297 7.452 56,507 +0.05(+0.65%)
Aug 20, 2024 7.655 7.655 7.335 7.403 49,247 -0.21(-2.80%)
Aug 19, 2024 7.549 7.617 7.465 7.617 38,459 +0.12(+1.55%)
Aug 16, 2024 7.510 7.510 7.413 7.500 27,337 -0.01(-0.13%)
Aug 15, 2024 7.500 7.510 7.394 7.510 51,805 +0.11(+1.44%)
Aug 14, 2024 7.335 7.432 7.229 7.403 36,393 +0.10(+1.33%)
Aug 13, 2024 7.239 7.326 7.190 7.306 39,792 +0.07(+0.94%)
Aug 12, 2024 7.268 7.305 7.180 7.239 54,053 +0.03(+0.40%)
Aug 09, 2024 7.151 7.257 7.084 7.210 41,951 +0.17(+2.48%)
Aug 08, 2024 7.025 7.088 6.880 7.035 69,396 +0.11(+1.54%)
Aug 07, 2024 7.016 7.064 6.880 6.928 44,312 -0.01(-0.14%)
Aug 06, 2024 7.035 7.074 6.880 6.938 39,460 +0.02(+0.28%)
Aug 05, 2024 7.074 7.142 6.880 6.919 111,093 -0.26(-3.64%)
Aug 02, 2024 7.190 7.257 7.161 7.180 37,045 -0.01(-0.13%)
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.