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

Monroe Capital Corporation - Closed End Fund (NQ: MRCC )

8.600 -0.030 (-0.35%)
Streaming Delayed Price Updated: 1:07 PM EST, Jan 3, 2025 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 (%)
Jan 02, 2025 8.550 8.790 8.497 8.630 99,667 +0.13(+1.53%)
Dec 31, 2024 8.500 0 +0.21(+2.60%)
Dec 30, 2024 8.350 8.440 8.140 8.285 103,093 +0.01(+0.06%)
Dec 27, 2024 8.130 8.390 8.130 8.280 79,395 +0.13(+1.60%)
Dec 26, 2024 8.090 8.200 8.086 8.150 30,911 +0.01(+0.12%)
Dec 24, 2024 8.140 8.200 8.090 8.140 40,603 +0.01(+0.12%)
Dec 23, 2024 8.130 8.150 8.070 8.130 49,190 +0.00(+0.00%)
Dec 20, 2024 8.000 8.180 8.000 8.130 56,179 +0.07(+0.81%)
Dec 19, 2024 8.050 8.130 8.040 8.065 26,788 +0.05(+0.69%)
Dec 18, 2024 8.280 8.280 8.006 8.010 87,490 -0.20(-2.44%)
Dec 17, 2024 8.250 8.285 8.200 8.210 36,890 -0.04(-0.48%)
Dec 16, 2024 8.300 8.450 8.220 8.250 112,231 -0.05(-0.60%)
Dec 13, 2024 8.319 8.407 8.184 8.300 71,260 -0.02(-0.23%)
Dec 12, 2024 8.319 8.392 8.174 8.319 79,439 +0.10(+1.18%)
Dec 11, 2024 8.135 8.251 8.125 8.222 93,545 -0.17(-1.97%)
Dec 10, 2024 8.310 8.484 8.281 8.387 66,644 +0.01(+0.12%)
Dec 09, 2024 8.368 8.397 7.960 8.378 97,322 +0.17(+2.13%)
Dec 06, 2024 8.242 8.251 8.077 8.203 65,367 -0.04(-0.47%)
Dec 05, 2024 8.349 8.378 8.203 8.242 115,687 -0.15(-1.74%)
Dec 04, 2024 8.339 8.407 8.300 8.387 69,691 +0.03(+0.35%)
Dec 03, 2024 8.387 8.407 8.300 8.358 51,837 -0.01(-0.12%)
Dec 02, 2024 8.300 8.397 8.087 8.368 106,082 +0.10(+1.23%)
Nov 29, 2024 8.222 8.281 8.174 8.266 40,148 +0.09(+1.13%)
Nov 27, 2024 8.203 8.247 8.174 8.174 54,586 -0.06(-0.71%)
Nov 26, 2024 8.222 8.285 8.077 8.232 111,973 -0.01(-0.12%)
Nov 25, 2024 8.222 8.310 8.174 8.242 57,957 +0.08(+0.95%)
Nov 22, 2024 8.242 8.242 8.116 8.164 47,240 -0.03(-0.36%)
Nov 21, 2024 8.271 8.300 8.184 8.193 46,686 -0.07(-0.82%)
Nov 20, 2024 8.213 8.387 8.193 8.261 88,843 +0.01(+0.12%)
Nov 19, 2024 8.213 8.368 8.156 8.251 77,070 +0.06(+0.71%)
Nov 18, 2024 8.018 8.251 7.984 8.193 98,731 +0.20(+2.55%)
Nov 15, 2024 8.038 8.048 7.960 7.989 25,914 -0.02(-0.24%)
Nov 14, 2024 8.018 8.048 7.970 8.009 42,343 +0.00(+0.00%)
Nov 13, 2024 7.951 8.038 7.883 8.009 46,293 +0.13(+1.60%)
Nov 12, 2024 7.902 7.921 7.815 7.883 45,719 +0.01(+0.12%)
Nov 11, 2024 7.863 7.902 7.737 7.873 76,711 +0.04(+0.50%)
Nov 08, 2024 7.766 7.863 7.747 7.834 124,541 +0.10(+1.25%)
Nov 07, 2024 7.679 7.941 7.669 7.737 74,041 +0.01(+0.13%)
Nov 06, 2024 7.892 7.892 7.700 7.727 83,586 +0.09(+1.14%)
Nov 05, 2024 7.650 7.669 7.591 7.640 41,622 +0.05(+0.64%)
Nov 04, 2024 7.688 7.766 7.582 7.591 98,545 -0.10(-1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.