Monroe Capital Corporation (MRCC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2466 | 3.13206492748 | 7.8734 | 8.2 | 7.82 | 75324 | 8.016473 | CS |
| 4 | -0.1 | -1.21654501217 | 8.22 | 8.4092 | 7.75 | 63587 | 8.02234583 | CS |
| 12 | 0.22 | 2.78481012658 | 7.9 | 8.4092 | 7.53 | 54737 | 7.99433428 | CS |
| 26 | 0.91 | 12.6213592233 | 7.21 | 8.4092 | 7.1 | 56864 | 7.73985687 | CS |
| 52 | 0.93 | 12.9346314325 | 7.19 | 8.4092 | 6.7701 | 64457 | 7.43575221 | CS |
| 156 | -2.77 | -25.4361799816 | 10.89 | 11.85 | 6.69 | 62601 | 8.47066734 | CS |
| 260 | -2.79 | -25.5728689276 | 10.91 | 12.1202 | 3.56 | 88478 | 8.69050641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 8.11 | 0.04 | 0.50 | 8.1 | 8.14 | 7.97 | 73683 |
| 1731108900 | 8.07 | 0.1 | 1.25 | 8.0303 | 8.1 | 7.98 | 118624 |
| 1731022500 | 7.97 | 0.01 | 0.13 | 7.97 | 8.18 | 7.9 | 70450 |
| 1730936100 | 7.96 | 0.09 | 1.14 | 8.1 | 8.1 | 7.9323 | 74566 |
| 1730849700 | 7.87 | 0.05 | 0.64 | 7.8734 | 7.8999 | 7.82 | 39297 |
| 1730763300 | 7.82 | -0.1 | -1.26 | 7.9 | 8 | 7.81 | 95557 |
| 1730500500 | 7.92 | 0.02 | 0.25 | 7.97 | 7.97 | 7.85 | 50447 |
| 1730414100 | 7.9 | -0.17 | -2.11 | 8.01 | 8.01 | 7.85 | 40539 |
| 1730327700 | 8.07 | 0.17 | 2.15 | 7.91 | 8.08 | 7.87 | 41538 |
| 1730241300 | 7.9 | -0.11 | -1.37 | 8.0043 | 8.0043 | 7.85 | 36133 |
| 1730154900 | 8.01 | 0.04 | 0.50 | 8 | 8.07 | 7.98 | 39361 |
| 1729895700 | 7.97 | 0.05 | 0.63 | 7.94 | 8 | 7.93 | 61230 |
| 1729809300 | 7.92 | 0.1 | 1.28 | 7.9 | 7.98 | 7.84 | 36731 |
| 1729722900 | 7.82 | -0.12 | -1.51 | 7.84 | 7.9764 | 7.75 | 53020 |
| 1729636500 | 7.94 | -0.15 | -1.85 | 8.126 | 8.126 | 7.79 | 120532 |
| 1729550100 | 8.09 | -0.27 | -3.23 | 8.36 | 8.36 | 8.0399999 | 149728 |
| 1729290900 | 8.36 | 0.01 | 0.12 | 8.39 | 8.4 | 8.302 | 31568 |
| 1729204500 | 8.35 | -0.03 | -0.36 | 8.39 | 8.4092 | 8.3 | 36985 |
| 1729118100 | 8.38 | 0.22 | 2.70 | 8.3 | 8.38 | 8.212 | 69555 |
| 1729031700 | 8.16 | -0.08 | -0.97 | 8.22 | 8.25 | 8.14 | 32195 |
| 1728945300 | 8.24 | 0.16 | 1.98 | 8.16 | 8.32 | 8.1466999 | 54807 |
| 1728686100 | 8.08 | 0 | 0.00 | 8.01 | 8.1 | 8.0079999 | 38388 |
| 1728599700 | 8.08 | 0.09 | 1.13 | 8.03 | 8.08 | 7.97 | 39662 |
| 1728513300 | 7.99 | -0.03 | -0.37 | 8.02 | 8.05 | 7.92 | 62959 |
| 1728426900 | 8.02 | -0.14 | -1.72 | 8.19 | 8.2 | 7.99 | 46009 |
| 1728340500 | 8.16 | -0.08 | -0.97 | 8.2899999 | 8.35 | 8.06 | 39256 |
| 1728081300 | 8.24 | 0.07 | 0.86 | 8.2 | 8.3501 | 8.2 | 75231 |
| 1727994900 | 8.17 | 0.11 | 1.36 | 8.1 | 8.2 | 8.075 | 30225 |
| 1727908500 | 8.06 | -0.14 | -1.71 | 8.22 | 8.2201 | 8.0191 | 40121 |
| 1727822100 | 8.2 | 0.12 | 1.49 | 8.13 | 8.2998999 | 8 | 95631 |
| 1727735520 | 8.08 | -0.1 | -1.22 | 8.2 | 8.35 | 8.01 | 103946 |
| 1727476500 | 8.18 | 0.25 | 3.15 | 7.99 | 8.19 | 7.975 | 69111 |
| 1727390100 | 7.93 | -0.1 | -1.25 | 8.07 | 8.08 | 7.93 | 27436 |
| 1727303700 | 8.03 | 0.1 | 1.26 | 7.96 | 8.0693 | 7.93 | 67643 |
| 1727217300 | 7.93 | 0.12 | 1.54 | 7.83 | 7.98 | 7.81 | 27850 |
| 1727130900 | 7.81 | 0.15 | 1.96 | 7.69 | 7.87 | 7.69 | 61842 |
| 1726871700 | 7.66 | -0.15 | -1.92 | 7.57 | 7.7311 | 7.561 | 68139 |
| 1726785300 | 7.81 | -0.24 | -2.98 | 7.9378 | 8.019 | 7.8 | 51536 |
| 1726698900 | 8.05 | 0.02 | 0.25 | 8 | 8.09 | 7.9 | 51419 |
| 1726612500 | 8.03 | 0.18 | 2.29 | 7.9 | 8.0791 | 7.885 | 54620 |
| 1726526100 | 7.85 | -0.22 | -2.73 | 7.96 | 7.98 | 7.73 | 78063 |
| 1726266900 | 8.07 | 0.04 | 0.56 | 8.0399999 | 8.11 | 8.03 | 64088 |
| 1726180500 | 8.025 | 0.04 | 0.44 | 7.9992 | 8.0399999 | 7.96 | 40029 |
| 1726094100 | 7.99 | -0.1 | -1.24 | 8.07 | 8.14 | 7.97 | 48613 |
| 1726007700 | 8.09 | 0.03 | 0.37 | 8.05 | 8.1 | 8.01 | 44193 |
| 1725921300 | 8.06 | 0.15 | 1.90 | 7.92 | 8.08 | 7.92 | 44041 |
| 1725662100 | 7.91 | -0.08 | -1.00 | 8.0399999 | 8.05 | 7.89 | 36673 |
| 1725575700 | 7.99 | 0.06 | 0.76 | 7.9993 | 8.0399999 | 7.95 | 61669 |
| 1725489300 | 7.93 | 0.06 | 0.76 | 7.94 | 7.99 | 7.85 | 50309 |
| 1725402900 | 7.87 | 0.08 | 1.03 | 7.746 | 7.97 | 7.73 | 63154 |
| 1725057300 | 7.79 | 0.03 | 0.39 | 7.79 | 7.82 | 7.78 | 44511 |
| 1724970900 | 7.76 | -0.01 | -0.13 | 7.75 | 7.8 | 7.7 | 27863 |
| 1724884500 | 7.77 | 0.01 | 0.13 | 7.77 | 7.8 | 7.72 | 20958 |
| 1724798100 | 7.76 | -0.03 | -0.39 | 7.8 | 7.8 | 7.72 | 32122 |
| 1724711700 | 7.79 | -0.04 | -0.51 | 7.8 | 7.83 | 7.75 | 26408 |
| 1724452500 | 7.83 | 0.01 | 0.13 | 7.88 | 7.8899 | 7.77 | 18568 |
| 1724366100 | 7.82 | 0.13 | 1.69 | 7.68 | 7.88 | 7.59 | 48158 |
| 1724279700 | 7.69 | 0.05 | 0.65 | 7.7 | 7.7 | 7.53 | 54757 |
| 1724193300 | 7.64 | -0.22 | -2.80 | 7.9 | 7.9 | 7.57 | 47722 |
| 1724106900 | 7.86 | 0.12 | 1.55 | 7.79 | 7.86 | 7.7034 | 37268 |
| 1723847700 | 7.74 | -0.01 | -0.13 | 7.7492 | 7.75 | 7.65 | 23794 |
| 1723761300 | 7.75 | 0.11 | 1.44 | 7.74 | 7.75 | 7.63 | 50201 |
| 1723674900 | 7.64 | 0.1 | 1.33 | 7.57 | 7.67 | 7.46 | 35266 |
| 1723588500 | 7.54 | 0.07 | 0.94 | 7.42 | 7.56 | 7.42 | 37318 |
| 1723502100 | 7.47 | 0.03 | 0.40 | 7.5 | 7.539 | 7.41 | 52329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
