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 )

8.650 +0.110 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.550 8.650 8.550 8.650 33,587 +0.11(+1.29%)
Feb 13, 2025 8.575 8.630 8.522 8.540 14,485 -0.08(-0.93%)
Feb 12, 2025 8.560 8.650 8.520 8.620 23,385 -0.03(-0.35%)
Feb 11, 2025 8.600 8.650 8.521 8.650 29,555 +0.07(+0.82%)
Feb 10, 2025 8.600 8.620 8.530 8.580 21,232 -0.04(-0.46%)
Feb 07, 2025 8.640 8.800 8.533 8.620 40,675 +0.05(+0.58%)
Feb 06, 2025 8.640 8.640 8.520 8.570 23,829 -0.03(-0.35%)
Feb 05, 2025 8.520 8.660 8.470 8.600 78,274 +0.08(+0.94%)
Feb 04, 2025 8.610 8.689 8.520 8.520 39,825 -0.06(-0.70%)
Feb 03, 2025 8.550 8.790 8.510 8.580 66,178 -0.02(-0.23%)
Jan 31, 2025 8.500 8.640 8.500 8.600 61,177 +0.05(+0.58%)
Jan 30, 2025 8.470 8.640 8.450 8.550 25,959 +0.01(+0.12%)
Jan 29, 2025 8.490 8.540 8.330 8.540 38,439 +0.07(+0.83%)
Jan 28, 2025 8.580 8.610 8.450 8.470 44,068 -0.09(-1.05%)
Jan 27, 2025 8.550 8.600 8.480 8.560 43,455 +0.10(+1.18%)
Jan 24, 2025 8.520 8.577 8.460 8.460 56,254 -0.12(-1.40%)
Jan 23, 2025 8.520 8.620 8.417 8.580 33,005 +0.12(+1.42%)
Jan 22, 2025 8.510 8.790 8.400 8.460 78,851 -0.11(-1.28%)
Jan 21, 2025 8.420 8.585 8.365 8.570 84,791 +0.10(+1.18%)
Jan 17, 2025 8.400 8.530 8.310 8.470 52,287 +0.11(+1.32%)
Jan 16, 2025 8.330 8.452 8.300 8.360 34,661 -0.02(-0.24%)
Jan 15, 2025 8.360 8.399 8.310 8.380 42,275 +0.14(+1.70%)
Jan 14, 2025 8.170 8.260 8.145 8.240 39,054 +0.10(+1.23%)
Jan 13, 2025 8.150 8.230 8.100 8.140 35,313 -0.01(-0.12%)
Jan 10, 2025 8.400 8.430 8.150 8.150 42,057 -0.30(-3.55%)
Jan 08, 2025 8.350 8.450 8.250 8.450 51,382 +0.03(+0.36%)
Jan 07, 2025 8.500 8.500 8.327 8.420 39,695 -0.03(-0.36%)
Jan 06, 2025 8.600 8.600 8.410 8.450 60,912 -0.15(-1.74%)
Jan 03, 2025 8.620 8.650 8.510 8.600 38,032 -0.03(-0.35%)
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 +0.09(+1.12%)
Dec 19, 2024 8.050 8.130 8.040 8.040 23,646 +0.03(+0.37%)
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%)
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.