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, 2019 6.431 6.454 6.398 6.426 99,552 -0.01(-0.09%)
Oct 30, 2019 6.437 6.460 6.386 6.431 170,176 -0.01(-0.09%)
Oct 29, 2019 6.408 6.443 6.380 6.437 197,697 +0.03(+0.44%)
Oct 28, 2019 6.374 6.471 6.374 6.408 286,893 +0.04(+0.63%)
Oct 25, 2019 6.317 6.426 6.277 6.369 492,674 +0.11(+1.73%)
Oct 24, 2019 6.352 6.352 6.175 6.261 538,148 +0.07(+1.10%)
Oct 23, 2019 6.118 6.209 6.078 6.192 158,664 +0.09(+1.40%)
Oct 22, 2019 6.192 6.238 6.056 6.107 276,748 -0.08(-1.29%)
Oct 21, 2019 6.198 6.278 6.164 6.187 135,209 -0.01(-0.18%)
Oct 18, 2019 6.192 6.243 6.152 6.198 165,162 +0.02(+0.37%)
Oct 17, 2019 6.141 6.219 6.124 6.175 292,182 +0.05(+0.74%)
Oct 16, 2019 5.794 6.215 5.754 6.130 1,159,766 +0.35(+6.00%)
Oct 15, 2019 5.754 5.817 5.731 5.782 202,715 +0.04(+0.69%)
Oct 14, 2019 5.845 5.862 5.697 5.743 404,525 -0.14(-2.42%)
Oct 11, 2019 5.800 5.942 5.794 5.885 241,417 +0.12(+2.07%)
Oct 10, 2019 5.782 5.834 5.748 5.765 282,240 -0.03(-0.59%)
Oct 09, 2019 5.845 5.862 5.782 5.800 158,608 -0.05(-0.78%)
Oct 08, 2019 5.862 5.868 5.817 5.845 76,058 -0.02(-0.39%)
Oct 07, 2019 5.834 5.885 5.794 5.868 204,818 +0.05(+0.78%)
Oct 04, 2019 5.777 5.839 5.771 5.822 243,350 +0.03(+0.49%)
Oct 03, 2019 5.839 5.947 5.777 5.794 157,225 -0.03(-0.49%)
Oct 02, 2019 5.959 5.959 5.773 5.822 209,379 -0.15(-2.48%)
Oct 01, 2019 6.004 6.061 5.919 5.970 269,361 -0.03(-0.57%)
Sep 30, 2019 6.033 6.055 5.970 6.004 147,911 -0.02(-0.38%)
Sep 27, 2019 6.010 6.027 5.970 6.027 61,672 +0.03(+0.57%)
Sep 26, 2019 5.930 6.027 5.925 5.993 96,164 +0.06(+1.06%)
Sep 25, 2019 5.902 5.947 5.879 5.930 101,764 +0.02(+0.29%)
Sep 24, 2019 5.976 5.987 5.891 5.913 106,678 -0.03(-0.57%)
Sep 23, 2019 5.913 5.982 5.908 5.947 196,903 +0.02(+0.38%)
Sep 20, 2019 5.913 6.004 5.862 5.925 368,627 -0.01(-0.10%)
Sep 19, 2019 5.896 6.004 5.885 5.930 123,079 +0.03(+0.48%)
Sep 18, 2019 5.902 5.925 5.828 5.902 190,906 +0.00(+0.00%)
Sep 17, 2019 5.930 5.930 5.862 5.902 151,783 -0.05(-0.86%)
Sep 16, 2019 5.817 5.982 5.782 5.953 306,061 +0.13(+2.25%)
Sep 13, 2019 5.782 5.862 5.748 5.822 252,838 +0.06(+0.99%)
Sep 12, 2019 5.815 5.831 5.754 5.765 329,599 -0.04(-0.76%)
Sep 11, 2019 5.666 5.831 5.644 5.809 234,202 +0.15(+2.62%)
Sep 10, 2019 5.644 5.690 5.628 5.661 209,353 +0.03(+0.49%)
Sep 09, 2019 5.573 5.633 5.573 5.633 240,361 +0.07(+1.29%)
Sep 06, 2019 5.562 5.567 5.468 5.562 138,694 +0.01(+0.20%)
Sep 05, 2019 5.589 5.600 5.545 5.551 205,872 +0.01(+0.20%)
Sep 04, 2019 5.578 5.584 5.538 5.540 156,339 +0.02(+0.30%)
Sep 03, 2019 5.501 5.545 5.474 5.523 135,720 -0.03(-0.59%)
Aug 30, 2019 5.540 5.556 5.457 5.556 167,051 +0.03(+0.50%)
Aug 29, 2019 5.501 5.545 5.501 5.529 125,622 +0.03(+0.60%)
Aug 28, 2019 5.534 5.556 5.452 5.496 226,268 -0.05(-0.89%)
Aug 27, 2019 5.540 5.556 5.430 5.545 319,705 +0.01(+0.20%)
Aug 26, 2019 5.639 5.650 5.474 5.534 394,104 -0.10(-1.76%)
Aug 23, 2019 5.661 5.710 5.633 5.633 381,909 -0.03(-0.49%)
Aug 22, 2019 5.639 5.699 5.623 5.661 195,362 +0.02(+0.39%)
Aug 21, 2019 5.628 5.677 5.617 5.639 209,693 +0.01(+0.20%)
Aug 20, 2019 5.666 5.710 5.628 5.628 111,099 -0.04(-0.78%)
Aug 19, 2019 5.633 5.716 5.628 5.672 223,705 +0.05(+0.88%)
Aug 16, 2019 5.644 5.710 5.595 5.622 205,587 -0.06(-0.97%)
Aug 15, 2019 5.782 5.820 5.611 5.677 229,749 -0.06(-0.96%)
Aug 14, 2019 5.809 5.826 5.639 5.732 451,965 -0.13(-2.25%)
Aug 13, 2019 5.947 5.996 5.837 5.864 121,585 -0.06(-0.93%)
Aug 12, 2019 6.029 6.035 5.892 5.919 205,876 -0.12(-1.91%)
Aug 09, 2019 6.079 6.084 6.002 6.035 102,884 -0.04(-0.63%)
Aug 08, 2019 6.084 6.106 6.007 6.073 148,495 -0.03(-0.54%)
Aug 07, 2019 6.172 6.190 6.024 6.106 268,503 -0.13(-2.12%)
Aug 06, 2019 6.194 6.282 6.189 6.238 60,529 +0.04(+0.71%)
Aug 05, 2019 6.216 6.271 6.139 6.194 84,708 -0.06(-0.97%)
Aug 02, 2019 6.183 6.271 6.178 6.255 113,245 +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.