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

Monroe Capital Corp (NQ: MRCC )

8.180 +0.250 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2019 6.402 6.425 6.369 6.397 100,001 -0.01(-0.09%)
Oct 30, 2019 6.408 6.431 6.357 6.402 170,944 -0.01(-0.09%)
Oct 29, 2019 6.380 6.414 6.351 6.408 198,589 +0.03(+0.44%)
Oct 28, 2019 6.346 6.442 6.346 6.380 288,187 +0.04(+0.63%)
Oct 25, 2019 6.289 6.397 6.248 6.340 494,897 +0.11(+1.73%)
Oct 24, 2019 6.323 6.323 6.147 6.232 540,576 +0.07(+1.10%)
Oct 23, 2019 6.091 6.181 6.051 6.164 159,380 +0.08(+1.40%)
Oct 22, 2019 6.164 6.210 6.028 6.079 277,996 -0.08(-1.29%)
Oct 21, 2019 6.170 6.249 6.136 6.159 135,819 -0.01(-0.18%)
Oct 18, 2019 6.164 6.215 6.125 6.170 165,907 +0.02(+0.37%)
Oct 17, 2019 6.113 6.191 6.096 6.147 293,500 +0.05(+0.74%)
Oct 16, 2019 5.768 6.187 5.728 6.102 1,164,998 +0.35(+6.00%)
Oct 15, 2019 5.728 5.790 5.705 5.756 203,629 +0.04(+0.69%)
Oct 14, 2019 5.819 5.836 5.671 5.717 406,350 -0.14(-2.42%)
Oct 11, 2019 5.773 5.915 5.768 5.858 242,506 +0.12(+2.07%)
Oct 10, 2019 5.756 5.807 5.722 5.739 283,514 -0.03(-0.59%)
Oct 09, 2019 5.819 5.836 5.756 5.773 159,323 -0.05(-0.78%)
Oct 08, 2019 5.836 5.841 5.790 5.819 76,402 -0.02(-0.39%)
Oct 07, 2019 5.807 5.858 5.768 5.841 205,742 +0.05(+0.78%)
Oct 04, 2019 5.751 5.813 5.745 5.796 244,448 +0.03(+0.49%)
Oct 03, 2019 5.813 5.921 5.751 5.768 157,934 -0.03(-0.49%)
Oct 02, 2019 5.932 5.932 5.747 5.796 210,324 -0.15(-2.48%)
Oct 01, 2019 5.977 6.034 5.892 5.943 270,576 -0.03(-0.57%)
Sep 30, 2019 6.006 6.028 5.943 5.977 148,578 -0.02(-0.38%)
Sep 27, 2019 5.983 6.000 5.943 6.000 61,950 +0.03(+0.57%)
Sep 26, 2019 5.904 6.000 5.898 5.966 96,598 +0.06(+1.06%)
Sep 25, 2019 5.875 5.921 5.853 5.904 102,223 +0.02(+0.29%)
Sep 24, 2019 5.949 5.960 5.865 5.887 107,160 -0.03(-0.57%)
Sep 23, 2019 5.887 5.955 5.881 5.921 197,791 +0.02(+0.38%)
Sep 20, 2019 5.887 5.977 5.836 5.898 370,290 -0.01(-0.10%)
Sep 19, 2019 5.870 5.977 5.858 5.904 123,634 +0.03(+0.48%)
Sep 18, 2019 5.875 5.898 5.802 5.875 191,767 +0.00(+0.00%)
Sep 17, 2019 5.904 5.904 5.836 5.875 152,468 -0.05(-0.86%)
Sep 16, 2019 5.790 5.955 5.756 5.926 307,441 +0.13(+2.25%)
Sep 13, 2019 5.756 5.836 5.722 5.796 253,979 +0.06(+0.99%)
Sep 12, 2019 5.789 5.805 5.729 5.739 331,086 -0.04(-0.76%)
Sep 11, 2019 5.641 5.805 5.619 5.783 235,259 +0.15(+2.62%)
Sep 10, 2019 5.619 5.664 5.603 5.635 210,298 +0.03(+0.49%)
Sep 09, 2019 5.548 5.608 5.548 5.608 241,445 +0.07(+1.29%)
Sep 06, 2019 5.537 5.542 5.444 5.537 139,320 +0.01(+0.20%)
Sep 05, 2019 5.564 5.575 5.520 5.526 206,801 +0.01(+0.20%)
Sep 04, 2019 5.553 5.559 5.513 5.515 157,044 +0.02(+0.30%)
Sep 03, 2019 5.477 5.520 5.449 5.499 136,332 -0.03(-0.59%)
Aug 30, 2019 5.515 5.531 5.433 5.531 167,804 +0.03(+0.50%)
Aug 29, 2019 5.477 5.520 5.477 5.504 126,189 +0.03(+0.60%)
Aug 28, 2019 5.509 5.531 5.427 5.471 227,288 -0.05(-0.89%)
Aug 27, 2019 5.515 5.531 5.405 5.520 321,148 +0.01(+0.20%)
Aug 26, 2019 5.614 5.625 5.449 5.509 395,882 -0.10(-1.76%)
Aug 23, 2019 5.635 5.685 5.608 5.608 383,632 -0.03(-0.49%)
Aug 22, 2019 5.614 5.674 5.598 5.635 196,244 +0.02(+0.39%)
Aug 21, 2019 5.603 5.652 5.592 5.614 210,639 +0.01(+0.20%)
Aug 20, 2019 5.641 5.685 5.603 5.603 111,600 -0.04(-0.78%)
Aug 19, 2019 5.608 5.690 5.603 5.646 224,714 +0.05(+0.88%)
Aug 16, 2019 5.619 5.685 5.570 5.597 206,515 -0.05(-0.97%)
Aug 15, 2019 5.756 5.794 5.586 5.652 230,785 -0.05(-0.96%)
Aug 14, 2019 5.783 5.800 5.614 5.707 454,004 -0.13(-2.25%)
Aug 13, 2019 5.920 5.969 5.811 5.838 122,134 -0.05(-0.93%)
Aug 12, 2019 6.002 6.008 5.865 5.893 206,805 -0.12(-1.91%)
Aug 09, 2019 6.052 6.057 5.975 6.008 103,348 -0.04(-0.63%)
Aug 08, 2019 6.057 6.079 5.980 6.046 149,165 -0.03(-0.54%)
Aug 07, 2019 6.145 6.162 5.997 6.079 269,714 -0.13(-2.12%)
Aug 06, 2019 6.167 6.254 6.161 6.210 60,802 +0.04(+0.71%)
Aug 05, 2019 6.189 6.243 6.112 6.167 85,091 -0.06(-0.97%)
Aug 02, 2019 6.156 6.243 6.150 6.227 113,756 +0.03(+0.53%)
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.