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

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
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 30, 2016 6.504 6.504 6.504 0 -0.06(-0.90%)
Dec 29, 2016 6.555 6.607 6.504 6.563 149,530 +0.02(+0.32%)
Dec 28, 2016 6.597 6.610 6.500 6.542 194,769 -0.05(-0.83%)
Dec 27, 2016 6.567 6.631 6.559 6.597 123,466 +0.02(+0.26%)
Dec 23, 2016 6.580 6.580 6.580 0 +0.05(+0.78%)
Dec 22, 2016 6.487 6.563 6.449 6.529 183,312 +0.05(+0.85%)
Dec 21, 2016 6.593 6.593 6.441 6.474 213,240 -0.08(-1.29%)
Dec 20, 2016 6.500 6.618 6.448 6.559 343,285 +0.10(+1.51%)
Dec 19, 2016 6.441 6.470 6.381 6.462 144,321 +0.03(+0.39%)
Dec 16, 2016 6.424 6.436 6.314 6.436 137,631 +0.05(+0.79%)
Dec 15, 2016 6.343 6.402 6.322 6.386 152,985 +0.02(+0.27%)
Dec 14, 2016 6.411 6.411 6.326 6.369 194,583 +0.00(+0.07%)
Dec 13, 2016 6.360 6.398 6.309 6.364 227,126 +0.09(+1.48%)
Dec 12, 2016 6.362 6.362 6.267 6.271 243,807 -0.07(-1.04%)
Dec 09, 2016 6.329 6.346 6.263 6.337 251,298 +0.01(+0.20%)
Dec 08, 2016 6.354 6.354 6.265 6.325 332,229 +0.00(+0.00%)
Dec 07, 2016 6.354 6.354 6.251 6.325 247,719 -0.02(-0.33%)
Dec 06, 2016 6.329 6.354 6.259 6.346 190,628 +0.06(+0.99%)
Dec 05, 2016 6.288 6.342 6.242 6.284 183,933 +0.00(+0.07%)
Dec 02, 2016 6.321 6.327 6.222 6.280 136,432 +0.00(+0.00%)
Dec 01, 2016 6.342 6.346 6.239 6.280 134,307 -0.03(-0.46%)
Nov 30, 2016 6.366 6.387 6.288 6.309 183,224 -0.03(-0.46%)
Nov 29, 2016 6.321 6.362 6.304 6.337 205,020 -0.02(-0.39%)
Nov 28, 2016 6.371 6.404 6.307 6.362 165,929 -0.03(-0.45%)
Nov 25, 2016 6.329 6.391 6.296 6.391 160,955 +0.04(+0.65%)
Nov 23, 2016 6.350 6.350 6.350 0 +0.12(+1.92%)
Nov 22, 2016 6.259 6.292 6.197 6.230 187,002 -0.01(-0.13%)
Nov 21, 2016 6.185 6.259 6.135 6.238 188,256 +0.10(+1.55%)
Nov 18, 2016 6.127 6.185 5.990 6.143 300,481 +0.01(+0.20%)
Nov 17, 2016 6.164 6.197 6.071 6.131 250,909 -0.06(-0.93%)
Nov 16, 2016 6.131 6.197 6.044 6.189 189,045 +0.08(+1.28%)
Nov 15, 2016 6.044 6.152 5.949 6.110 127,261 +0.07(+1.23%)
Nov 14, 2016 6.135 6.135 6.009 6.036 214,431 -0.10(-1.68%)
Nov 11, 2016 6.061 6.152 6.045 6.139 211,454 +0.10(+1.64%)
Nov 10, 2016 5.966 6.050 5.941 6.040 295,797 +0.13(+2.24%)
Nov 09, 2016 5.796 5.945 5.772 5.908 181,193 +0.13(+2.29%)
Nov 08, 2016 5.866 5.877 5.743 5.776 415,115 -0.14(-2.31%)
Nov 07, 2016 5.833 5.933 5.790 5.912 223,482 +0.07(+1.20%)
Nov 04, 2016 5.681 5.854 5.660 5.842 317,882 +0.15(+2.69%)
Nov 03, 2016 5.805 5.862 5.619 5.689 559,414 -0.17(-2.89%)
Nov 02, 2016 5.990 6.065 5.817 5.858 445,456 -0.17(-2.74%)
Nov 01, 2016 6.114 6.168 5.990 6.023 305,913 -0.10(-1.55%)
Oct 31, 2016 6.135 6.164 6.069 6.119 278,014 -0.06(-0.94%)
Oct 28, 2016 6.226 6.226 6.110 6.176 333,245 -0.06(-0.93%)
Oct 27, 2016 6.242 6.321 6.152 6.234 156,675 +0.02(+0.33%)
Oct 26, 2016 6.255 6.325 6.119 6.214 202,808 -0.04(-0.59%)
Oct 25, 2016 6.189 6.276 6.189 6.251 155,717 +0.02(+0.33%)
Oct 24, 2016 6.292 6.292 6.209 6.230 138,454 -0.02(-0.26%)
Oct 21, 2016 6.222 6.259 6.185 6.247 192,361 +0.03(+0.47%)
Oct 20, 2016 6.247 6.247 6.172 6.218 108,006 -0.03(-0.46%)
Oct 19, 2016 6.247 6.313 6.197 6.247 121,498 +0.03(+0.47%)
Oct 18, 2016 6.222 6.280 6.164 6.218 157,087 +0.05(+0.87%)
Oct 17, 2016 6.255 6.308 6.119 6.164 241,263 -0.10(-1.65%)
Oct 14, 2016 6.300 6.344 6.147 6.267 332,292 -0.07(-1.04%)
Oct 13, 2016 6.276 6.362 6.276 6.333 90,191 +0.01(+0.13%)
Oct 12, 2016 6.342 6.406 6.288 6.325 170,017 -0.06(-0.91%)
Oct 11, 2016 6.325 6.432 6.321 6.383 82,431 +0.02(+0.26%)
Oct 10, 2016 6.383 6.420 6.346 6.366 85,802 +0.00(+0.07%)
Oct 07, 2016 6.383 6.428 6.342 6.362 128,520 +0.01(+0.20%)
Oct 06, 2016 6.383 6.428 6.346 6.350 124,979 -0.06(-0.97%)
Oct 05, 2016 6.371 6.441 6.350 6.412 145,986 +0.02(+0.39%)
Oct 04, 2016 6.482 6.507 6.329 6.387 147,852 -0.07(-1.09%)
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.