Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Monroe Capital Corp
(NQ:
MRCC
)
7.770
+0.020 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
6.183
6.262
6.092
6.236
55,686
+0.12(+1.99%)
May 05, 2023
5.957
6.262
5.957
6.114
50,326
+0.14(+2.33%)
May 04, 2023
6.122
6.122
5.922
5.974
55,370
-0.17(-2.83%)
May 03, 2023
6.166
6.259
6.140
6.149
46,736
+0.02(+0.28%)
May 02, 2023
6.314
6.314
6.096
6.131
82,935
-0.21(-3.30%)
May 01, 2023
6.323
6.414
6.279
6.340
72,097
-0.01(-0.14%)
Apr 28, 2023
6.453
6.532
6.271
6.349
71,961
-0.15(-2.28%)
Apr 27, 2023
6.479
6.529
6.410
6.497
30,410
+0.00(+0.00%)
Apr 26, 2023
6.671
6.732
6.401
6.497
33,037
-0.17(-2.48%)
Apr 25, 2023
6.645
6.723
6.610
6.662
26,174
-0.07(-1.03%)
Apr 24, 2023
6.619
6.749
6.619
6.732
20,320
+0.07(+1.05%)
Apr 21, 2023
6.688
6.801
6.662
6.662
29,744
-0.06(-0.91%)
Apr 20, 2023
6.822
6.950
6.706
6.723
26,927
-0.15(-2.15%)
Apr 19, 2023
6.897
6.924
6.793
6.871
29,005
-0.03(-0.38%)
Apr 18, 2023
6.967
6.967
6.810
6.897
17,386
-0.07(-1.00%)
Apr 17, 2023
6.941
6.967
6.887
6.967
42,077
+0.03(+0.38%)
Apr 14, 2023
6.967
6.993
6.819
6.941
33,262
+0.03(+0.38%)
Apr 13, 2023
6.854
6.950
6.854
6.915
24,396
+0.13(+1.93%)
Apr 12, 2023
6.645
6.845
6.645
6.784
36,972
+0.13(+2.03%)
Apr 11, 2023
6.549
6.741
6.531
6.649
56,943
+0.06(+0.86%)
Apr 10, 2023
6.793
6.793
6.479
6.593
62,920
-0.07(-1.05%)
Apr 06, 2023
6.758
6.758
6.662
6.662
23,279
-0.03(-0.52%)
Apr 05, 2023
6.723
6.854
6.654
6.697
26,585
-0.10(-1.41%)
Apr 04, 2023
6.880
6.880
6.628
6.793
34,838
-0.03(-0.38%)
Apr 03, 2023
6.662
6.967
6.662
6.819
69,870
+0.16(+2.35%)
Mar 31, 2023
6.715
6.915
6.584
6.662
190,282
+0.06(+0.92%)
Mar 30, 2023
6.784
6.784
6.549
6.601
52,976
-0.18(-2.70%)
Mar 29, 2023
6.654
6.897
6.654
6.784
108,223
+0.21(+3.18%)
Mar 28, 2023
6.654
6.741
6.540
6.575
22,068
-0.04(-0.66%)
Mar 27, 2023
6.610
6.749
6.572
6.619
51,538
+0.05(+0.80%)
Mar 24, 2023
6.270
6.619
6.270
6.567
94,505
+0.30(+4.72%)
Mar 23, 2023
6.192
6.427
6.192
6.270
68,109
+0.09(+1.41%)
Mar 22, 2023
6.375
6.427
6.183
6.183
97,822
-0.15(-2.34%)
Mar 21, 2023
6.314
6.462
6.297
6.331
94,770
+0.04(+0.69%)
Mar 20, 2023
6.549
6.567
6.244
6.288
68,083
-0.17(-2.56%)
Mar 17, 2023
6.610
6.709
6.410
6.453
201,494
-0.24(-3.52%)
Mar 16, 2023
6.532
6.688
6.532
6.688
41,739
+0.08(+1.19%)
Mar 15, 2023
6.697
6.697
6.540
6.610
83,961
-0.16(-2.32%)
Mar 14, 2023
6.871
6.915
6.671
6.767
87,902
+0.07(+1.04%)
Mar 13, 2023
6.748
6.900
6.647
6.697
140,681
-0.13(-1.98%)
Mar 10, 2023
6.984
7.013
6.790
6.832
89,146
-0.20(-2.88%)
Mar 09, 2023
7.212
7.229
7.001
7.035
29,303
-0.15(-2.11%)
Mar 08, 2023
7.212
7.212
7.060
7.186
57,288
-0.02(-0.23%)
Mar 07, 2023
7.229
7.237
6.959
7.203
111,469
+0.03(+0.35%)
Mar 06, 2023
7.178
7.364
7.068
7.178
121,367
+0.03(+0.35%)
Mar 03, 2023
6.967
7.203
6.967
7.153
63,364
+0.25(+3.67%)
Mar 02, 2023
6.807
6.985
6.807
6.900
53,229
-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
.