Skip to main content

Monroe Capital Corp (NQ: MRCC )

7.380 -0.260 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.872 3.856 3.856 3.856 434,754 +0.01(+0.16%)
Dec 30, 2013 3.878 3.963 3.808 3.849 420,692 -0.09(-2.25%)
Dec 27, 2013 3.792 3.947 3.761 3.938 402,568 +0.11(+2.98%)
Dec 26, 2013 3.764 3.841 3.761 3.824 390,978 +0.06(+1.60%)
Dec 24, 2013 3.792 3.792 3.761 3.764 177,261 -0.01(-0.33%)
Dec 23, 2013 3.707 3.818 3.701 3.777 405,254 -0.00(-0.08%)
Dec 20, 2013 3.792 3.824 3.718 3.780 375,207 -0.01(-0.33%)
Dec 19, 2013 3.720 3.808 3.717 3.792 322,996 +0.04(+1.01%)
Dec 18, 2013 3.808 3.808 3.723 3.755 342,158 -0.05(-1.41%)
Dec 17, 2013 3.707 3.808 3.707 3.808 287,975 +0.03(+0.84%)
Dec 16, 2013 3.755 3.830 3.698 3.777 251,891 +0.02(+0.42%)
Dec 13, 2013 3.713 3.818 3.701 3.761 133,919 +0.05(+1.28%)
Dec 12, 2013 3.785 3.808 3.653 3.713 302,173 -0.06(-1.67%)
Dec 11, 2013 3.859 3.872 3.713 3.777 286,883 +0.00(+0.08%)
Dec 10, 2013 3.823 3.838 3.724 3.774 143,619 -0.03(-0.89%)
Dec 09, 2013 3.841 3.884 3.764 3.807 285,967 -0.02(-0.48%)
Dec 06, 2013 3.844 3.872 3.703 3.826 0 +0.02(+0.57%)
Dec 05, 2013 3.976 3.976 3.770 3.804 0 -0.05(-1.35%)
Dec 04, 2013 3.875 3.927 3.832 3.856 0 -0.02(-0.40%)
Dec 03, 2013 3.933 3.933 3.850 3.872 0 -0.07(-1.87%)
Dec 02, 2013 3.967 3.967 3.900 3.945 0 -0.03(-0.70%)
Nov 29, 2013 3.933 3.973 3.905 3.973 0 +0.10(+2.51%)
Nov 27, 2013 3.878 3.915 3.841 3.876 0 +0.00(+0.11%)
Nov 26, 2013 3.872 3.930 3.869 3.872 0 -0.02(-0.63%)
Nov 25, 2013 3.841 3.930 3.841 3.896 0 +0.05(+1.36%)
Nov 22, 2013 3.856 3.912 3.810 3.844 0 +0.02(+0.40%)
Nov 21, 2013 3.847 3.906 3.810 3.829 0 -0.04(-0.95%)
Nov 20, 2013 3.832 3.887 3.832 3.866 0 +0.01(+0.32%)
Nov 19, 2013 3.884 3.903 3.810 3.853 0 -0.02(-0.63%)
Nov 18, 2013 3.903 3.943 3.814 3.878 0 +0.01(+0.15%)
Nov 15, 2013 3.896 3.943 3.861 3.872 0 -0.05(-1.24%)
Nov 14, 2013 3.829 3.946 3.777 3.921 0 +0.20(+5.37%)
Nov 12, 2013 3.804 3.804 3.692 3.721 0 -0.01(-0.23%)
Nov 11, 2013 3.641 3.743 3.641 3.730 0 +0.09(+2.43%)
Nov 08, 2013 3.648 3.703 3.626 3.641 0 -0.04(-1.17%)
Nov 07, 2013 3.856 3.876 3.396 3.684 0 -0.16(-4.08%)
Nov 06, 2013 3.853 3.915 3.826 3.841 0 +0.01(+0.32%)
Nov 05, 2013 3.900 3.912 3.798 3.829 0 -0.08(-2.04%)
Nov 04, 2013 3.958 3.958 3.903 3.909 0 -0.02(-0.63%)
Nov 01, 2013 3.946 3.989 3.927 3.933 0 -0.02(-0.47%)
Oct 31, 2013 3.973 3.989 3.933 3.952 0 +0.03(+0.78%)
Oct 30, 2013 3.995 3.995 3.921 3.921 0 -0.07(-1.77%)
Oct 29, 2013 4.032 4.056 3.964 3.992 0 -0.01(-0.23%)
Oct 28, 2013 4.041 4.081 3.998 4.001 0 -0.10(-2.40%)
Oct 25, 2013 3.982 4.099 3.979 4.099 0 +0.05(+1.14%)
Oct 24, 2013 4.032 4.053 3.964 4.053 0 +0.00(+0.08%)
Oct 23, 2013 4.102 4.116 4.026 4.050 0 -0.06(-1.49%)
Oct 22, 2013 4.118 4.148 4.045 4.112 0 -0.01(-0.15%)
Oct 21, 2013 4.195 4.195 4.118 4.118 0 -0.06(-1.47%)
Oct 18, 2013 4.151 4.198 4.102 4.179 66,809 +0.03(+0.74%)
Oct 17, 2013 4.148 4.201 4.108 4.148 0 -0.02(-0.37%)
Oct 16, 2013 4.099 4.176 4.090 4.164 0 +0.06(+1.50%)
Oct 15, 2013 4.121 4.204 4.087 4.102 0 -0.02(-0.60%)
Oct 14, 2013 4.139 4.156 4.125 4.127 0 +0.00(+0.00%)
Oct 11, 2013 4.145 4.203 4.109 4.127 0 -0.01(-0.15%)
Oct 10, 2013 4.158 4.216 4.105 4.133 0 -0.03(-0.81%)
Oct 09, 2013 4.213 4.241 4.151 4.167 0 -0.07(-1.74%)
Oct 08, 2013 4.219 4.241 4.090 4.241 0 -0.02(-0.50%)
Oct 07, 2013 4.136 4.274 4.106 4.262 0 +0.12(+2.97%)
Oct 04, 2013 4.148 4.170 4.118 4.139 0 -0.03(-0.74%)
Oct 03, 2013 4.050 4.170 4.008 4.170 0 +0.12(+2.88%)
Oct 02, 2013 4.047 4.053 3.970 4.053 0 -0.01(-0.15%)
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.