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
)
8.025
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2024
7.980
8.040
7.960
8.025
44,124
+0.04(+0.44%)
Sep 11, 2024
8.070
8.140
7.970
7.990
48,613
-0.10(-1.24%)
Sep 10, 2024
8.050
8.100
8.010
8.090
44,433
+0.03(+0.37%)
Sep 09, 2024
7.960
8.080
7.920
8.060
44,041
+0.15(+1.90%)
Sep 06, 2024
8.010
8.050
7.890
7.910
37,307
-0.08(-1.00%)
Sep 05, 2024
8.000
8.040
7.950
7.990
67,289
+0.06(+0.76%)
Sep 04, 2024
7.940
7.990
7.850
7.930
50,309
+0.06(+0.76%)
Sep 03, 2024
7.800
7.970
7.730
7.870
70,314
+0.08(+1.03%)
Aug 30, 2024
7.790
7.820
7.780
7.790
44,511
+0.03(+0.39%)
Aug 29, 2024
7.750
7.800
7.700
7.760
27,864
-0.01(-0.13%)
Aug 28, 2024
7.770
7.800
7.720
7.770
20,958
+0.01(+0.13%)
Aug 27, 2024
7.800
7.800
7.720
7.760
32,122
-0.03(-0.39%)
Aug 26, 2024
7.800
7.830
7.750
7.790
26,408
-0.04(-0.51%)
Aug 23, 2024
7.880
7.890
7.770
7.830
18,568
+0.01(+0.13%)
Aug 22, 2024
7.680
7.880
7.590
7.820
48,158
+0.13(+1.69%)
Aug 21, 2024
7.700
7.700
7.530
7.690
54,757
+0.05(+0.65%)
Aug 20, 2024
7.900
7.900
7.570
7.640
47,722
-0.22(-2.80%)
Aug 19, 2024
7.790
7.860
7.703
7.860
37,268
+0.12(+1.55%)
Aug 16, 2024
7.750
7.750
7.650
7.740
26,491
-0.01(-0.13%)
Aug 15, 2024
7.740
7.750
7.630
7.750
50,201
+0.11(+1.44%)
Aug 14, 2024
7.570
7.670
7.460
7.640
35,266
+0.10(+1.33%)
Aug 13, 2024
7.470
7.560
7.420
7.540
38,560
+0.07(+0.94%)
Aug 12, 2024
7.500
7.539
7.410
7.470
52,379
+0.03(+0.40%)
Aug 09, 2024
7.380
7.489
7.310
7.440
40,652
+0.18(+2.48%)
Aug 08, 2024
7.250
7.315
7.100
7.260
67,247
+0.11(+1.54%)
Aug 07, 2024
7.240
7.290
7.100
7.150
42,940
-0.01(-0.14%)
Aug 06, 2024
7.260
7.300
7.100
7.160
38,238
+0.02(+0.28%)
Aug 05, 2024
7.300
7.370
7.100
7.140
107,652
-0.27(-3.64%)
Aug 02, 2024
7.420
7.489
7.390
7.410
35,898
-0.01(-0.13%)
Aug 01, 2024
7.740
7.745
7.420
7.420
83,603
-0.33(-4.26%)
Jul 31, 2024
7.750
7.790
7.600
7.750
48,640
-0.05(-0.64%)
Jul 30, 2024
7.650
7.830
7.570
7.800
68,928
+0.20(+2.63%)
Jul 29, 2024
7.580
7.650
7.580
7.600
12,087
-0.09(-1.17%)
Jul 26, 2024
7.550
7.690
7.540
7.690
28,919
+0.14(+1.79%)
Jul 25, 2024
7.630
7.635
7.510
7.555
22,477
-0.07(-0.85%)
Jul 24, 2024
7.850
7.850
7.570
7.620
45,002
-0.19(-2.38%)
Jul 23, 2024
7.610
7.810
7.585
7.806
116,348
+0.18(+2.31%)
Jul 22, 2024
7.490
7.700
7.490
7.630
42,514
+0.18(+2.42%)
Jul 19, 2024
7.490
7.600
7.440
7.450
44,001
-0.02(-0.27%)
Jul 18, 2024
7.530
7.650
7.460
7.470
29,355
-0.08(-1.06%)
Jul 17, 2024
7.620
7.620
7.510
7.550
34,491
-0.04(-0.53%)
Jul 16, 2024
7.630
7.646
7.549
7.590
38,207
+0.06(+0.79%)
Jul 15, 2024
7.520
7.590
7.495
7.530
33,636
+0.01(+0.19%)
Jul 12, 2024
7.510
7.570
7.457
7.516
36,534
+0.04(+0.48%)
Jul 11, 2024
7.620
7.650
7.380
7.480
78,944
-0.12(-1.58%)
Jul 10, 2024
7.520
7.620
7.500
7.600
39,056
+0.09(+1.20%)
Jul 09, 2024
7.390
7.640
7.380
7.510
85,964
+0.07(+0.94%)
Jul 08, 2024
7.390
7.450
7.390
7.440
28,686
+0.04(+0.54%)
Jul 05, 2024
7.410
7.450
7.360
7.400
43,337
-0.02(-0.27%)
Jul 03, 2024
7.560
7.560
7.400
7.420
31,400
-0.10(-1.33%)
Jul 02, 2024
7.430
7.610
7.380
7.520
51,790
+0.07(+0.94%)
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
.