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

Monroe Capital Corp (NQ: MRCC )

7.640 -0.230 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.350 6.440 6.310 6.390 222,763 +0.08(+1.19%)
Oct 30, 2018 6.310 6.435 6.269 6.315 302,471 -0.03(-0.40%)
Oct 29, 2018 6.365 6.425 6.325 6.340 138,856 -0.02(-0.32%)
Oct 26, 2018 6.380 6.435 6.320 6.360 156,934 -0.08(-1.21%)
Oct 25, 2018 6.385 6.460 6.365 6.438 163,446 +0.04(+0.67%)
Oct 24, 2018 6.445 6.501 6.395 6.395 163,621 -0.09(-1.32%)
Oct 23, 2018 6.450 6.496 6.400 6.481 207,459 -0.03(-0.39%)
Oct 22, 2018 6.566 6.599 6.486 6.506 105,056 -0.06(-0.84%)
Oct 19, 2018 6.576 6.586 6.516 6.561 112,579 -0.01(-0.08%)
Oct 18, 2018 6.551 6.601 6.546 6.566 114,196 -0.01(-0.08%)
Oct 17, 2018 6.586 6.636 6.526 6.571 770,352 -0.05(-0.72%)
Oct 16, 2018 6.561 6.626 6.523 6.619 127,616 +0.06(+0.88%)
Oct 15, 2018 6.470 6.561 6.470 6.561 144,115 +0.09(+1.40%)
Oct 12, 2018 6.511 6.536 6.435 6.470 127,297 +0.04(+0.55%)
Oct 11, 2018 6.435 6.511 6.430 6.435 193,158 -0.01(-0.16%)
Oct 10, 2018 6.586 6.586 6.445 6.445 270,135 -0.15(-2.21%)
Oct 09, 2018 6.465 6.596 6.460 6.591 278,788 +0.13(+2.02%)
Oct 08, 2018 6.581 6.581 6.415 6.460 255,992 -0.13(-1.91%)
Oct 05, 2018 6.611 6.631 6.566 6.586 193,532 -0.03(-0.46%)
Oct 04, 2018 6.737 6.772 6.601 6.616 178,511 -0.13(-1.86%)
Oct 03, 2018 6.822 6.822 6.732 6.742 125,434 -0.06(-0.89%)
Oct 02, 2018 6.807 6.837 6.782 6.802 122,836 -0.02(-0.22%)
Oct 01, 2018 6.838 6.853 6.757 6.817 229,130 -0.01(-0.07%)
Sep 28, 2018 6.802 6.863 6.802 6.822 138,436 +0.01(+0.07%)
Sep 27, 2018 6.863 6.863 6.772 6.817 238,259 -0.04(-0.51%)
Sep 26, 2018 6.863 6.923 6.848 6.853 147,560 -0.01(-0.15%)
Sep 25, 2018 6.893 6.923 6.858 6.863 116,976 -0.02(-0.22%)
Sep 24, 2018 6.908 6.971 6.868 6.878 101,358 -0.02(-0.29%)
Sep 21, 2018 6.868 6.908 6.863 6.898 107,407 +0.04(+0.59%)
Sep 20, 2018 6.863 6.893 6.858 6.858 89,235 -0.01(-0.15%)
Sep 19, 2018 6.848 6.908 6.838 6.868 166,050 +0.03(+0.37%)
Sep 18, 2018 6.853 6.878 6.817 6.843 94,295 -0.01(-0.15%)
Sep 17, 2018 6.843 6.878 6.807 6.853 124,889 +0.02(+0.22%)
Sep 14, 2018 6.888 6.888 6.797 6.838 147,784 -0.04(-0.51%)
Sep 13, 2018 6.918 6.918 6.848 6.873 159,991 +0.02(+0.22%)
Sep 12, 2018 6.848 6.887 6.794 6.858 260,086 -0.00(-0.07%)
Sep 11, 2018 6.814 6.887 6.784 6.863 268,283 +0.07(+1.01%)
Sep 10, 2018 6.750 6.794 6.740 6.794 136,762 +0.07(+1.02%)
Sep 07, 2018 6.720 6.750 6.701 6.725 109,143 +0.01(+0.15%)
Sep 06, 2018 6.696 6.730 6.676 6.715 142,902 +0.00(+0.07%)
Sep 05, 2018 6.691 6.711 6.651 6.711 157,025 +0.02(+0.29%)
Sep 04, 2018 6.676 6.706 6.666 6.691 131,457 +0.03(+0.52%)
Aug 31, 2018 6.657 6.657 6.657 0 -0.02(-0.29%)
Aug 30, 2018 6.720 6.750 6.632 6.676 223,793 -0.04(-0.66%)
Aug 29, 2018 6.725 6.764 6.696 6.720 98,977 -0.01(-0.15%)
Aug 28, 2018 6.740 6.740 6.686 6.730 114,967 +0.02(+0.29%)
Aug 27, 2018 6.720 6.755 6.637 6.711 155,710 -0.01(-0.15%)
Aug 24, 2018 6.652 6.725 6.632 6.720 135,052 +0.09(+1.33%)
Aug 23, 2018 6.632 6.642 6.608 6.632 66,995 +0.01(+0.22%)
Aug 22, 2018 6.593 6.637 6.593 6.617 94,387 +0.01(+0.15%)
Aug 21, 2018 6.588 6.637 6.588 6.608 155,728 +0.02(+0.37%)
Aug 20, 2018 6.647 6.666 6.583 6.583 209,270 -0.08(-1.25%)
Aug 17, 2018 6.720 6.720 6.657 6.666 81,806 -0.04(-0.66%)
Aug 16, 2018 6.696 6.814 6.696 6.711 124,572 +0.04(+0.59%)
Aug 15, 2018 6.720 6.735 6.657 6.671 87,518 -0.05(-0.80%)
Aug 14, 2018 6.691 6.735 6.681 6.725 126,090 +0.05(+0.73%)
Aug 13, 2018 6.740 6.747 6.666 6.676 103,680 -0.05(-0.80%)
Aug 10, 2018 6.774 6.774 6.711 6.730 186,666 -0.01(-0.22%)
Aug 09, 2018 6.711 6.755 6.711 6.745 187,939 +0.02(+0.29%)
Aug 08, 2018 6.706 6.774 6.696 6.725 224,745 +0.03(+0.51%)
Aug 07, 2018 6.642 6.691 6.603 6.691 197,329 +0.08(+1.19%)
Aug 06, 2018 6.495 6.617 6.495 6.613 193,679 +0.13(+2.04%)
Aug 03, 2018 6.500 6.519 6.470 6.480 156,677 -0.01(-0.23%)
Aug 02, 2018 6.465 6.505 6.461 6.495 204,312 +0.00(+0.08%)
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.