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

Monroe Capital Corp (NQ: MRCC )

8.420 -0.060 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.450 8.495 8.420 8.420 52,990 -0.06(-0.71%)
Nov 26, 2024 8.470 8.535 8.320 8.480 108,699 -0.01(-0.12%)
Nov 25, 2024 8.470 8.560 8.420 8.490 56,263 +0.08(+0.95%)
Nov 22, 2024 8.490 8.490 8.360 8.410 45,859 -0.03(-0.36%)
Nov 21, 2024 8.520 8.550 8.430 8.440 45,321 -0.07(-0.82%)
Nov 20, 2024 8.460 8.640 8.440 8.510 86,246 +0.01(+0.12%)
Nov 19, 2024 8.460 8.620 8.401 8.500 74,817 +0.06(+0.71%)
Nov 18, 2024 8.260 8.500 8.225 8.440 95,845 +0.21(+2.55%)
Nov 15, 2024 8.280 8.290 8.200 8.230 25,157 -0.02(-0.24%)
Nov 14, 2024 8.260 8.290 8.210 8.250 41,105 +0.00(+0.00%)
Nov 13, 2024 8.190 8.280 8.120 8.250 44,940 +0.13(+1.60%)
Nov 12, 2024 8.140 8.160 8.050 8.120 44,383 +0.01(+0.12%)
Nov 11, 2024 8.100 8.140 7.970 8.110 74,468 +0.04(+0.50%)
Nov 08, 2024 8.000 8.100 7.980 8.070 120,900 +0.10(+1.25%)
Nov 07, 2024 7.910 8.180 7.900 7.970 71,877 +0.01(+0.13%)
Nov 06, 2024 8.130 8.130 7.932 7.960 81,142 +0.09(+1.14%)
Nov 05, 2024 7.880 7.900 7.820 7.870 40,405 +0.05(+0.64%)
Nov 04, 2024 7.920 8.000 7.810 7.820 95,664 -0.10(-1.26%)
Nov 01, 2024 7.970 7.970 7.850 7.920 50,448 +0.02(+0.25%)
Oct 31, 2024 8.010 8.010 7.850 7.900 40,711 -0.17(-2.11%)
Oct 30, 2024 7.910 8.080 7.870 8.070 41,856 +0.17(+2.15%)
Oct 29, 2024 7.990 8.004 7.850 7.900 37,001 -0.11(-1.37%)
Oct 28, 2024 8.000 8.070 7.980 8.010 39,890 +0.04(+0.50%)
Oct 25, 2024 7.940 8.000 7.930 7.970 61,230 +0.05(+0.63%)
Oct 24, 2024 7.900 7.980 7.840 7.920 36,732 +0.10(+1.28%)
Oct 23, 2024 7.840 7.976 7.750 7.820 53,023 -0.12(-1.51%)
Oct 22, 2024 8.120 8.126 7.790 7.940 125,060 -0.15(-1.85%)
Oct 21, 2024 8.360 8.360 8.040 8.090 149,728 -0.27(-3.23%)
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%)
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.