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 (%)
Dec 31, 2012 4.403 4.466 4.355 4.445 37,555 +0.07(+1.64%)
Dec 28, 2012 4.613 4.613 4.367 4.373 142,643 -0.05(-1.08%)
Dec 27, 2012 4.565 4.565 4.421 4.421 88,532 -0.02(-0.41%)
Dec 26, 2012 4.523 4.571 4.436 4.439 55,401 -0.10(-2.18%)
Dec 24, 2012 4.508 4.538 4.508 4.538 22,440 +0.07(+1.61%)
Dec 21, 2012 4.379 4.538 4.364 4.466 71,266 +0.06(+1.29%)
Dec 20, 2012 4.526 4.526 4.403 4.409 41,515 -0.09(-1.93%)
Dec 19, 2012 4.541 4.541 4.421 4.496 17,683 +0.00(+0.00%)
Dec 18, 2012 4.496 4.526 4.496 4.496 32,366 -0.03(-0.66%)
Dec 17, 2012 4.520 4.526 4.496 4.526 15,894 +0.03(+0.67%)
Dec 14, 2012 4.526 4.526 4.439 4.496 61,791 +0.00(+0.00%)
Dec 13, 2012 4.487 4.541 4.421 4.496 39,280 +0.00(+0.07%)
Dec 12, 2012 4.481 4.586 4.481 4.493 32,817 -0.05(-1.06%)
Dec 11, 2012 4.571 4.571 4.459 4.541 26,531 +0.04(+0.80%)
Dec 10, 2012 4.496 4.505 4.472 4.505 1,751 +0.02(+0.40%)
Dec 07, 2012 4.613 4.613 4.487 4.487 29,534 -0.01(-0.20%)
Dec 06, 2012 4.475 4.556 4.475 4.496 23,081 -0.09(-1.96%)
Dec 05, 2012 4.571 4.586 4.463 4.586 89,096 +0.06(+1.32%)
Dec 04, 2012 4.466 4.571 4.457 4.526 88,409 +0.03(+0.67%)
Nov 30, 2012 4.514 4.571 4.496 4.496 49,139 +0.04(+0.87%)
Nov 29, 2012 4.496 4.526 4.424 4.457 33,681 -0.04(-0.87%)
Nov 28, 2012 4.571 4.571 4.451 4.496 48,048 -0.01(-0.33%)
Nov 27, 2012 4.514 4.571 4.508 4.511 106,602 +0.00(+0.00%)
Nov 26, 2012 4.511 4.556 4.481 4.511 53,283 +0.01(+0.33%)
Nov 23, 2012 4.511 4.514 4.496 4.496 6,172 -0.00(-0.07%)
Nov 21, 2012 4.525 4.538 4.472 4.499 125,917 +0.00(+0.00%)
Nov 20, 2012 4.502 4.511 4.427 4.499 139,296 -0.00(-0.07%)
Nov 19, 2012 4.571 4.571 4.483 4.502 50,433 -0.07(-1.44%)
Nov 16, 2012 4.523 4.568 4.466 4.568 58,161 +0.08(+1.80%)
Nov 15, 2012 4.478 4.496 4.376 4.487 183,391 -0.01(-0.20%)
Nov 14, 2012 4.496 4.547 4.481 4.496 272,848 -0.01(-0.13%)
Nov 13, 2012 4.502 4.550 4.496 4.502 128,329 -0.07(-1.51%)
Nov 12, 2012 4.505 4.571 4.469 4.571 90,501 +0.07(+1.60%)
Nov 09, 2012 4.505 4.541 4.475 4.499 101,261 -0.00(-0.07%)
Nov 08, 2012 4.532 4.553 4.473 4.502 373,569 +0.01(+0.13%)
Nov 07, 2012 4.526 4.541 4.496 4.496 205,075 +0.00(+0.00%)
Nov 06, 2012 4.496 4.530 4.283 4.496 277,379 +0.02(+0.47%)
Nov 05, 2012 4.508 4.508 4.376 4.475 408,204 -0.02(-0.52%)
Nov 02, 2012 4.505 4.529 4.493 4.498 102,962 +0.00(+0.05%)
Nov 01, 2012 4.526 4.526 4.481 4.496 103,880 -0.07(-1.64%)
Oct 31, 2012 4.613 4.613 4.466 4.571 221,770 +0.03(+0.73%)
Oct 26, 2012 4.466 4.538 4.538 4.538 373,682 -0.03(-0.72%)
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.